Quest Diagnostics (DGX)

233.01
-1.29 (-0.55%)
NYSE· Last Trade: Aug 1st, 11:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quest Diagnostics (DGX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026234.00235.28232.00233.01872,678233.01
7/30/2026230.91235.61229.01234.30947,704234.30
7/29/2026235.11237.84233.00235.22964,534235.22
7/28/2026235.18240.13233.98235.941,611,953235.94
7/27/2026225.95231.95224.97231.841,143,249231.84
7/24/2026228.00233.21223.42227.861,542,112227.86
7/23/2026228.09237.78220.00227.903,758,526227.90
7/22/2026207.13212.30205.41209.831,834,055209.83
7/21/2026206.16208.01204.10206.84691,872206.84
7/20/2026208.61211.00205.61207.66822,908207.66
7/17/2026210.95214.40209.41210.68955,496210.68
7/16/2026201.00209.56201.00209.41991,687209.41
7/15/2026204.68206.41201.12201.771,193,177201.77
7/14/2026202.80208.52201.13206.00865,884206.00
7/13/2026207.48210.76207.01207.35568,852207.35
7/10/2026208.25209.86207.03207.44614,849207.44
7/09/2026210.20210.20206.34208.05621,209208.05
7/08/2026210.74210.74207.23208.21773,651208.21
7/07/2026216.89219.20212.12212.38981,082211.52
7/06/2026215.64216.52212.57213.45745,937212.59
7/02/2026217.07217.41214.94215.72869,667214.85
7/01/2026213.67216.87211.40216.021,004,082215.15
6/30/2026212.89214.21210.67211.95847,823211.09
6/29/2026207.97212.76206.97212.64786,334211.78
6/26/2026207.97209.89206.55209.881,349,746209.03
6/25/2026203.14207.85203.14206.24632,361205.41
6/24/2026198.41205.76198.41203.111,135,808202.29
6/23/2026195.78197.79194.15197.181,009,601196.38
6/22/2026194.13195.16192.90193.58904,815192.80
6/18/2026196.69197.44192.83195.001,292,237194.21
6/17/2026200.00201.04196.50197.76754,167196.96
6/16/2026203.03204.70199.66201.041,020,255200.23
6/15/2026202.25203.20200.37202.181,009,361201.36
6/12/2026205.53205.96202.38203.06898,895202.24
6/11/2026204.07207.50202.54203.831,079,972203.00
6/10/2026203.35207.30202.97203.78786,589202.96
6/09/2026197.90204.84196.99204.53747,134203.70
6/08/2026202.08202.08196.70197.21821,691196.41
6/05/2026197.41201.54197.31200.29816,170199.48
6/04/2026194.99201.99194.99196.12735,926195.33
6/03/2026193.00195.21192.38193.67648,049192.89
6/02/2026192.93193.31191.01193.16678,509192.38
6/01/2026194.14196.48191.85192.20609,501191.42
5/29/20260.02197.38194.29194.901,264,354194.11
5/28/2026194.03196.79193.91196.20653,704195.41
5/27/2026194.26196.32192.57193.99597,162193.20
5/26/2026194.26194.69192.35192.88869,413192.10
5/22/2026193.99196.92193.96195.21871,497194.42
5/21/2026192.73193.83188.88193.82473,968193.03
5/20/2026191.87194.85190.40193.75948,658192.97
5/19/2026189.24191.18187.06190.39794,561189.62
5/18/2026187.64191.16187.25189.84926,153189.07
5/15/2026189.16189.88186.43186.611,081,530185.85
5/14/2026190.92192.80187.14187.94768,063187.18
5/13/2026188.81191.11187.51190.85693,137190.08
5/12/2026191.21192.30189.47190.18754,933189.41
5/11/2026187.36190.45187.13189.81620,698189.04
5/08/2026191.71192.20186.23187.39762,516186.63
5/07/2026188.19190.99187.90190.84739,960190.07
5/06/2026190.89192.62188.49189.13898,644188.36
5/05/2026191.39191.70189.18190.84613,835190.07
5/04/2026190.61193.50190.41191.50567,482190.72
5/01/2026194.50196.34192.21192.67691,961191.89