Quest Diagnostics Inc (DGX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -1.28152969894 | 147.48 | 148.255 | 137.71 | 1178973 | 144.00393408 | CS |
| 4 | 7.65 | 5.54588951718 | 137.94 | 150.585 | 135.47 | 972413 | 142.432735 | CS |
| 12 | 8.93 | 6.53446509586 | 136.66 | 150.585 | 135.265 | 864854 | 140.93490789 | CS |
| 26 | 14.59 | 11.1374045802 | 131 | 150.585 | 123.04 | 970233 | 134.11647956 | CS |
| 52 | 7.26 | 5.24831923661 | 138.33 | 150.585 | 119.59 | 933639 | 132.91956392 | CS |
| 156 | 6.37 | 4.57549202701 | 139.22 | 174.16 | 119.59 | 1042208 | 139.24446523 | CS |
| 260 | 43.23 | 42.2332942556 | 102.36 | 174.16 | 73.01 | 1134362 | 127.70247415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 145.59 | 1.34 | 0.93 | 144.87 | 146.72999 | 144.57 | 1282555 |
| 1721947200 | 144.25 | 0.34 | 0.24 | 144.65 | 147.11259 | 143.775 | 1120336 |
| 1721860800 | 143.91 | 2.95 | 2.09 | 141.315 | 144.38 | 140.06 | 1040265 |
| 1721774400 | 140.96 | -7.02 | -4.74 | 146.37 | 146.41 | 137.71 | 1893389 |
| 1721688000 | 147.97999 | 1.97 | 1.35 | 146.54 | 148.255 | 145.72 | 960649 |
| 1721428800 | 146.01 | -0.83 | -0.57 | 147.47999 | 147.81 | 145.94 | 880224 |
| 1721342400 | 146.84 | -1.64 | -1.10 | 147.59 | 149.85 | 146.24 | 765704 |
| 1721256000 | 148.47999 | -0.12 | -0.08 | 148.8 | 150.585 | 148.1 | 754329 |
| 1721169600 | 148.6 | 4.01 | 2.77 | 145.34 | 148.72999 | 144.29 | 1008559 |
| 1721083200 | 144.59 | 0.48 | 0.33 | 144.09 | 146.51 | 143.74 | 1276011 |
| 1720824000 | 144.11 | 0.61 | 0.43 | 144.16999 | 145.22 | 143.485 | 581866 |
| 1720737600 | 143.5 | 3.05 | 2.17 | 141.85 | 143.75 | 141.8 | 950324 |
| 1720651200 | 140.44999 | 2.09 | 1.51 | 140.72999 | 140.94999 | 138.9275 | 721861 |
| 1720564800 | 138.36 | -0.56 | -0.40 | 138.62 | 139.21 | 136.99 | 932202 |
| 1720478400 | 138.91999 | -1.53 | -1.09 | 140.38999 | 140.94 | 138.84 | 642489 |
| 1720219200 | 140.44999 | -0.45 | -0.32 | 141.21 | 142 | 138.77 | 1017616 |
| 1720040640 | 140.9 | 4.26 | 3.12 | 139.97999 | 140.94 | 137.21 | 808361 |
| 1719960000 | 136.63999 | -0.45 | -0.33 | 137.06 | 138.05 | 136.35 | 1048431 |
| 1719873600 | 137.09 | 0.21 | 0.15 | 137.52 | 139.28 | 136.3 | 788546 |
| 1719614400 | 136.88 | -0.46 | -0.33 | 137.94 | 138.62 | 135.47 | 1284686 |
| 1719528000 | 137.34 | -1.26 | -0.91 | 138.58 | 139.37 | 137.02 | 935737 |
| 1719441600 | 138.6 | 0.3 | 0.22 | 137.8 | 138.71 | 136.96 | 710857 |
| 1719355200 | 138.3 | -1.93 | -1.38 | 140.22999 | 140.22999 | 137.65 | 734398 |
| 1719268800 | 140.22999 | 1.27 | 0.91 | 139.36 | 140.58 | 138.2165 | 598783 |
| 1719009600 | 138.96 | 0.76 | 0.55 | 138.63999 | 139.69 | 137.9 | 911183 |
| 1718923200 | 138.19999 | 0.9 | 0.66 | 136.37 | 138.29 | 135.82 | 757489 |
| 1718750400 | 137.3 | 0.28 | 0.20 | 136.33 | 137.75 | 136.33 | 759682 |
| 1718664000 | 137.02 | -0.83 | -0.60 | 136.77 | 137.75 | 136.6 | 815828 |
| 1718404800 | 137.85 | -0.68 | -0.49 | 138 | 139.175 | 137.01 | 718644 |
| 1718318400 | 138.53 | -0.3 | -0.22 | 138.88 | 139.13 | 137.47999 | 667954 |
| 1718232000 | 138.83 | -1.93 | -1.37 | 141.37 | 141.47999 | 138.16 | 817041 |
| 1718145600 | 140.76 | -0.71 | -0.50 | 140.96 | 141.43 | 140.34 | 543983 |
| 1718059200 | 141.47 | -0.87 | -0.61 | 141.97 | 142.19999 | 140.425 | 589489 |
| 1717800000 | 142.34 | -0.3 | -0.21 | 142.35499 | 143.19 | 142.24 | 355586 |
| 1717713600 | 142.63999 | -0.05 | -0.04 | 142.37 | 143.835 | 142.28 | 618418 |
| 1717627200 | 142.69 | 1.12 | 0.79 | 141.27 | 142.995 | 140.8 | 837223 |
| 1717540800 | 141.57 | 0.46 | 0.33 | 140.97 | 142.01 | 139.71 | 818752 |
| 1717454400 | 141.11 | -0.86 | -0.61 | 140.91999 | 142.25 | 139.83 | 634070 |
| 1717195200 | 141.97 | 2.64 | 1.89 | 139.9 | 142.06 | 139.38999 | 2238021 |
| 1717108800 | 139.33 | 1.14 | 0.82 | 137.97 | 139.68 | 137.36 | 838572 |
| 1717022400 | 138.19 | -0.72 | -0.52 | 138.13 | 139.06819 | 137.335 | 986770 |
| 1716936000 | 138.91 | -2.37 | -1.68 | 141.25 | 141.58 | 138.66999 | 883434 |
| 1716590400 | 141.28 | 1.24 | 0.89 | 140.3 | 141.585 | 139.77 | 647487 |
| 1716504000 | 140.04 | -1.82 | -1.28 | 141.21 | 142.91999 | 139.97999 | 1124568 |
| 1716417600 | 141.86 | -1.48 | -1.03 | 142.16 | 143.44 | 141.51 | 805651 |
| 1716331200 | 143.34 | -0.83 | -0.58 | 144.29 | 144.5 | 142.72 | 561762 |
| 1716244800 | 144.16999 | -0.17 | -0.12 | 144.16 | 145.62 | 143.81 | 1078782 |
| 1715985600 | 144.34 | 1.91 | 1.34 | 143 | 144.46 | 141.96 | 1421379 |
| 1715899200 | 142.43 | 1.65 | 1.17 | 140.77 | 142.9499 | 140.405 | 995877 |
| 1715812800 | 140.78 | 1.62 | 1.16 | 139.41 | 141.01 | 139.03 | 757612 |
| 1715726400 | 139.16 | -1.62 | -1.15 | 141.04 | 141.18 | 138.0975 | 741080 |
| 1715640000 | 140.78 | 2.36 | 1.70 | 138.66999 | 141.72999 | 138.235 | 1116214 |
| 1715380800 | 138.41999 | 0.26 | 0.19 | 138.12 | 138.96 | 137.4005 | 569562 |
| 1715294400 | 138.16 | 2.02 | 1.48 | 136.12 | 138.37 | 136 | 588253 |
| 1715208000 | 136.13999 | -0.8 | -0.58 | 137.22 | 137.69999 | 136.1 | 612236 |
| 1715121600 | 136.94 | 1.3 | 0.96 | 136.02 | 137.155 | 135.35 | 637671 |
| 1715035200 | 135.63999 | -1.74 | -1.27 | 138.02 | 138.11 | 135.56 | 750586 |
| 1714776000 | 137.38 | 1.04 | 0.76 | 136.66 | 137.47999 | 135.26499 | 640201 |
| 1714689600 | 136.34 | -1.21 | -0.88 | 137.41999 | 137.41999 | 135.35 | 695156 |
| 1714603200 | 137.55 | -0.63 | -0.46 | 138.31 | 138.41 | 136.47 | 676634 |
| 1714516800 | 138.18 | -1.32 | -0.95 | 138.8 | 139.63999 | 137.22999 | 1048581 |
| 1714430400 | 139.5 | 5.24 | 3.90 | 134.5 | 142.46 | 134.26 | 2790071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
