ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DGX Quest Diagnostics Inc

132.54
1.48 (1.13%)
Last Updated: 12:19:23
Delayed by 15 minutes

DGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 131.06 2.19 1.70% 129.50 131.10 128.71 753,019
Mar 26 2024 128.87 -0.41 -0.32% 129.62 129.75 128.46 666,089
Mar 25 2024 129.28 -0.02 -0.02% 129.93 129.99 128.645 583,081
Mar 22 2024 129.30 0.47 0.36% 128.89 129.39 128.03 708,135
Mar 21 2024 128.83 1.11 0.87% 127.81 128.96 127.25 639,762
Mar 20 2024 127.72 -1.34 -1.04% 128.55 129.21 127.32 586,445
Mar 19 2024 129.06 0.92 0.72% 128.30 129.94 127.82 902,785
Mar 18 2024 128.14 -0.14 -0.11% 127.73 128.21 126.46 838,241
Mar 15 2024 128.28 1.16 0.91% 125.65 128.75 125.65 1,954,928
Mar 14 2024 127.12 -2.29 -1.77% 129.07 129.09 125.09 1,018,880
Mar 13 2024 129.41 -0.33 -0.25% 130.00 131.26 128.72 849,371
Mar 12 2024 129.74 0.31 0.24% 129.06 129.88 128.46 909,013
Mar 11 2024 129.43 2.19 1.72% 127.01 129.63 126.77 825,391
Mar 08 2024 127.24 -0.15 -0.12% 127.66 128.88 126.97 809,642
Mar 07 2024 127.39 0.47 0.37% 126.92 127.725 126.64 819,221
Mar 06 2024 126.92 2.41 1.94% 124.65 127.01 124.25 1,006,206
Mar 05 2024 124.51 -0.80 -0.64% 125.78 126.65 124.34 1,067,521
Mar 04 2024 125.31 0.63 0.51% 124.10 126.0014 123.88 913,114
Mar 01 2024 124.68 -0.21 -0.17% 124.99 124.99 123.66 1,034,122
Feb 29 2024 124.89 -0.77 -0.61% 125.88 126.38 124.21 1,590,487
Feb 28 2024 125.66 -0.77 -0.61% 126.50 126.90 125.50 583,663
Feb 27 2024 126.43 0.23 0.18% 125.75 127.31 125.01 631,720
Feb 26 2024 126.20 -0.88 -0.69% 125.92 127.90 125.44 955,982
Feb 23 2024 127.08 1.74 1.39% 125.74 127.22 125.35 787,152
Feb 22 2024 125.34 -1.39 -1.10% 126.14 126.57 124.00 873,792
Feb 21 2024 126.73 2.93 2.37% 124.06 126.79 123.30 1,488,679
Feb 20 2024 123.80 -0.20 -0.16% 124.00 125.05 123.35 1,124,842
Feb 16 2024 124.00 -1.73 -1.38% 125.68 126.22 123.81 1,395,021
Feb 15 2024 125.73 -1.99 -1.56% 128.00 128.90 125.27 1,230,173
Feb 14 2024 127.72 -0.14 -0.11% 127.87 128.70 126.91 799,851
Feb 13 2024 127.86 -2.15 -1.65% 130.02 130.73 127.22 791,493
Feb 12 2024 130.01 3.27 2.58% 126.48 130.15 126.14 1,011,293
Feb 09 2024 126.74 0.20 0.16% 126.51 127.595 125.9165 621,259
Feb 08 2024 126.54 -0.88 -0.69% 126.75 127.22 125.21 1,003,351
Feb 07 2024 127.42 1.16 0.92% 128.00 129.37 126.71 1,193,850
Feb 06 2024 126.26 2.48 2.00% 124.00 126.81 123.73 1,942,435
Feb 05 2024 123.78 -1.22 -0.98% 124.67 124.88 123.1825 1,380,151
Feb 02 2024 125.00 -2.17 -1.71% 126.46 127.13 123.8201 1,276,798
Feb 01 2024 127.17 -1.26 -0.98% 124.73 129.60 123.04 2,505,743
Jan 31 2024 128.43 -0.40 -0.31% 129.42 129.945 128.20 1,712,856
Jan 30 2024 128.83 -0.51 -0.39% 129.61 130.00 128.43 896,441
Jan 29 2024 129.34 -1.10 -0.84% 129.90 129.95 128.83 909,921
Jan 26 2024 130.44 0.29 0.22% 131.00 131.77 129.75 965,384
Jan 25 2024 130.15 2.39 1.87% 127.32 130.875 127.30 1,853,207
Jan 24 2024 127.76 -2.02 -1.56% 130.00 130.5899 127.67 1,706,956
Jan 23 2024 129.78 -0.93 -0.71% 131.04 131.04 129.23 1,193,319
Jan 22 2024 130.71 -1.86 -1.40% 132.71 132.96 130.25 986,248
Jan 19 2024 132.57 -1.66 -1.24% 134.36 134.38 131.66 945,151
Jan 18 2024 134.23 0.51 0.38% 132.97 134.64 132.17 708,638
Jan 17 2024 133.72 -0.13 -0.10% 133.68 135.52 133.38 794,401
Jan 16 2024 133.85 -1.45 -1.07% 134.60 134.975 133.28 886,980
Jan 12 2024 135.30 -0.47 -0.35% 135.60 136.24 133.84 1,008,690
Jan 11 2024 135.77 -1.33 -0.97% 137.10 137.415 135.30 1,145,836
Jan 10 2024 137.10 -5.01 -3.53% 142.79 142.79 135.25 2,141,274
Jan 09 2024 142.11 0.51 0.36% 142.00 142.92 140.975 668,675
Jan 08 2024 141.60 -0.38 -0.27% 142.09 142.09 139.60 851,879
Jan 05 2024 141.98 1.42 1.01% 140.95 142.39 139.78 930,555
Jan 04 2024 140.56 0.88 0.63% 139.91 140.855 139.54 879,249
Jan 03 2024 139.68 -1.14 -0.81% 140.93 141.175 139.25 1,039,671
Jan 02 2024 140.82 2.94 2.13% 138.13 143.6299 137.72 1,069,196
Dec 29 2023 137.88 0.22 0.16% 137.34 138.00 137.03 416,028

Your Recent History

Delayed Upgrade Clock