Quest Diagnostics Incorporated DGX
NYSE · United States · Health Services
$233.07+1.10 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $233.07 | +0.47% | $233.33 | $236.97 | $230.84 | 1.08M |
| 2026-09-29 | $231.97 | -2.38% | $235.46 | $237.62 | $230.98 | 1.54M |
| 2026-09-28 | $237.62 | +0.55% | $234.27 | $238.10 | $233.81 | 1.03M |
| 2026-09-25 | $236.32 | -0.11% | $236.37 | $238.25 | $235.48 | 741.70K |
| 2026-09-24 | $236.59 | +1.54% | $234.08 | $237.29 | $233.55 | 926.90K |
| 2026-09-23 | $233.00 | -0.75% | $235.12 | $238.62 | $231.92 | 1.13M |
| 2026-09-22 | $234.76 | -4.13% | $228.59 | $237.29 | $227.24 | 2.72M |
| 2026-09-21 | $244.88 | -0.64% | $247.13 | $248.84 | $243.93 | 907.60K |
| 2026-09-18 | $246.45 | -0.40% | $246.52 | $247.63 | $244.89 | 1.92M |
| 2026-09-17 | $247.45 | +0.15% | $248.28 | $248.70 | $246.26 | 989.50K |
| 2026-09-16 | $247.08 | 0.00% | $245.47 | $248.57 | $244.85 | 948.70K |
| 2026-09-15 | $247.08 | +3.86% | $238.39 | $248.65 | $237.21 | 1.37M |
| 2026-09-14 | $237.89 | +1.22% | $237.49 | $239.78 | $234.67 | 974.70K |
| 2026-09-11 | $235.02 | +1.68% | $233.20 | $235.12 | $229.33 | 996.80K |
| 2026-09-10 | $231.14 | -1.83% | $236.32 | $236.48 | $228.57 | 1.09M |
| 2026-09-09 | $235.46 | -0.02% | $233.58 | $236.24 | $232.43 | 791.10K |
| 2026-09-08 | $235.50 | -0.69% | $233.61 | $237.56 | $231.52 | 728.90K |
| 2026-09-04 | $237.14 | -0.94% | $235.38 | $238.92 | $235.38 | 798.70K |
| 2026-09-03 | $239.40 | -0.58% | $242.00 | $242.00 | $236.35 | 1.04M |
| 2026-09-02 | $240.80 | +1.94% | $238.03 | $242.84 | $236.27 | 1.14M |
| 2026-09-01 | $236.22 | -1.70% | $242.72 | $243.72 | $235.63 | 813.40K |
| 2026-08-31 | $240.30 | -1.01% | $241.99 | $242.64 | $239.40 | 1.36M |
| 2026-08-28 | $242.76 | -0.76% | $245.17 | $245.28 | $242.27 | 639.90K |
| 2026-08-27 | $244.61 | -0.16% | $242.83 | $247.19 | $242.44 | 839.80K |
| 2026-08-26 | $245.00 | +0.20% | $244.11 | $246.00 | $243.49 | 811.00K |
| 2026-08-25 | $244.51 | +0.26% | $243.93 | $245.78 | $241.79 | 709.20K |
| 2026-08-24 | $243.87 | -0.21% | $243.97 | $246.00 | $242.46 | 837.70K |
| 2026-08-21 | $244.39 | +1.28% | $240.33 | $244.70 | $239.43 | 1.26M |
| 2026-08-20 | $241.30 | -0.19% | $239.86 | $245.68 | $237.53 | 1.14M |
| 2026-08-19 | $241.76 | +2.33% | $238.10 | $242.39 | $237.38 | 924.00K |
| 2026-08-18 | $236.25 | +0.31% | $238.01 | $239.38 | $236.07 | 693.60K |
| 2026-08-17 | $235.52 | +0.48% | $233.94 | $237.17 | $233.00 | 614.20K |
| 2026-08-14 | $234.40 | -0.69% | $235.82 | $237.70 | $233.69 | 541.80K |
| 2026-08-13 | $236.04 | -0.73% | $239.10 | $240.00 | $235.65 | 549.00K |
| 2026-08-12 | $237.77 | +0.11% | $234.46 | $238.51 | $232.28 | 686.80K |
| 2026-08-11 | $237.50 | -0.05% | $236.35 | $239.92 | $235.51 | 847.00K |
| 2026-08-10 | $237.63 | -0.30% | $236.53 | $239.33 | $235.85 | 856.10K |
| 2026-08-07 | $238.35 | -0.06% | $236.34 | $239.38 | $236.34 | 574.50K |
| 2026-08-06 | $238.50 | +1.13% | $237.66 | $238.88 | $235.32 | 642.20K |
| 2026-08-05 | $235.84 | +0.91% | $234.22 | $236.67 | $232.56 | 674.20K |
| 2026-08-04 | $233.72 | +0.76% | $231.95 | $234.55 | $229.76 | 903.60K |
| 2026-08-03 | $231.95 | -0.45% | $232.84 | $233.44 | $230.54 | 839.20K |
| 2026-07-31 | $233.01 | -0.55% | $234.00 | $235.29 | $232.01 | 872.50K |
| 2026-07-30 | $234.30 | -0.39% | $230.91 | $235.61 | $229.01 | 947.70K |
| 2026-07-29 | $235.22 | -0.31% | $235.11 | $237.84 | $233.00 | 964.50K |
| 2026-07-28 | $235.94 | +1.77% | $235.18 | $240.13 | $233.98 | 1.61M |
| 2026-07-27 | $231.84 | +1.75% | $225.95 | $231.95 | $224.97 | 1.14M |
| 2026-07-24 | $227.86 | -0.02% | $228.00 | $233.21 | $223.42 | 1.54M |
| 2026-07-23 | $227.90 | +8.61% | $228.09 | $237.78 | $220.00 | 3.76M |
| 2026-07-22 | $209.83 | +1.45% | $207.13 | $212.30 | $205.41 | 1.83M |
| 2026-07-21 | $206.84 | -0.39% | $206.16 | $208.01 | $204.10 | 691.90K |
| 2026-07-20 | $207.66 | -1.43% | $208.61 | $211.00 | $205.61 | 822.90K |
| 2026-07-17 | $210.68 | +0.61% | $210.95 | $214.40 | $209.41 | 955.50K |
| 2026-07-16 | $209.41 | +3.79% | $201.00 | $209.56 | $201.00 | 991.70K |
| 2026-07-15 | $201.77 | -2.05% | $204.68 | $206.41 | $201.12 | 1.19M |
| 2026-07-14 | $206.00 | -0.65% | $202.80 | $208.52 | $201.13 | 865.90K |
| 2026-07-13 | $207.35 | -0.04% | $207.48 | $210.76 | $207.01 | 568.90K |
| 2026-07-10 | $207.44 | -0.29% | $208.25 | $209.86 | $207.03 | 614.80K |
| 2026-07-09 | $208.05 | -0.08% | $210.20 | $210.20 | $206.34 | 621.10K |
| 2026-07-08 | $208.21 | -1.96% | $210.74 | $210.74 | $207.23 | 773.70K |
| 2026-07-07 | $212.38 | -0.50% | $216.89 | $219.20 | $212.12 | 981.10K |
| 2026-07-06 | $213.45 | -1.05% | $215.64 | $216.52 | $212.57 | 745.90K |
| 2026-07-02 | $215.72 | -0.14% | $217.07 | $217.41 | $214.94 | 869.70K |
| 2026-07-01 | $216.02 | +1.92% | $213.67 | $216.87 | $211.40 | 1.00M |
| 2026-06-30 | $211.95 | -0.32% | $212.89 | $214.21 | $210.67 | 847.80K |
| 2026-06-29 | $212.64 | +1.32% | $207.97 | $212.76 | $206.98 | 786.30K |
| 2026-06-26 | $209.88 | +1.76% | $207.97 | $209.89 | $206.55 | 1.35M |
| 2026-06-25 | $206.24 | +1.54% | $203.14 | $207.85 | $203.14 | 632.40K |
| 2026-06-24 | $203.11 | +3.01% | $198.41 | $205.76 | $198.41 | 1.14M |
| 2026-06-23 | $197.18 | +1.86% | $195.78 | $197.79 | $194.15 | 988.00K |
| 2026-06-22 | $193.58 | -0.73% | $194.13 | $195.16 | $192.90 | 904.80K |
| 2026-06-18 | $195.00 | -1.40% | $196.69 | $197.44 | $192.83 | 1.29M |
| 2026-06-17 | $197.76 | -1.63% | $200.00 | $201.04 | $196.50 | 754.20K |
| 2026-06-16 | $201.04 | -0.56% | $203.03 | $204.70 | $199.66 | 1.02M |
| 2026-06-15 | $202.18 | -0.43% | $202.25 | $203.20 | $200.37 | 1.01M |
| 2026-06-12 | $203.06 | -0.38% | $205.53 | $205.96 | $202.38 | 898.80K |
| 2026-06-11 | $203.83 | +0.02% | $204.07 | $207.50 | $202.54 | 1.08M |
| 2026-06-10 | $203.78 | -0.37% | $203.35 | $207.30 | $202.97 | 786.60K |
| 2026-06-09 | $204.53 | +3.71% | $197.90 | $204.84 | $196.99 | 747.10K |
| 2026-06-08 | $197.21 | -1.54% | $202.08 | $202.08 | $196.70 | 821.70K |
| 2026-06-05 | $200.29 | +2.13% | $197.41 | $201.54 | $197.31 | 816.20K |
| 2026-06-04 | $196.12 | +1.27% | $194.99 | $201.99 | $194.99 | 735.90K |
| 2026-06-03 | $193.67 | +0.26% | $193.00 | $195.21 | $192.38 | 648.10K |
| 2026-06-02 | $193.16 | +0.50% | $192.93 | $193.31 | $191.02 | 678.30K |
| 2026-06-01 | $192.20 | -1.39% | $194.14 | $196.48 | $191.85 | 609.50K |
| 2026-05-29 | $194.90 | -0.66% | $196.59 | $197.38 | $194.30 | 1.26M |
| 2026-05-28 | $196.20 | +1.14% | $194.03 | $196.80 | $193.91 | 653.70K |
| 2026-05-27 | $193.99 | +0.58% | $194.26 | $196.32 | $192.57 | 597.20K |
| 2026-05-26 | $192.88 | -1.19% | $194.26 | $194.69 | $192.35 | 869.40K |
| 2026-05-22 | $195.21 | +0.72% | $193.99 | $196.92 | $193.96 | 871.30K |