Dark

DGX
Quest Diagnostics Inc.
stock NYSE

Market Open

Jul 10, 2025 9:58:25 AM EDT

172.84USD-0.449%(-0.78)55,976

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 8:38:30 AM EDT

176.55USD+2.348%(+4.05)0

After-hours

Jul 9, 2025 4:17:30 PM EDT

173.62USD-0.012%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	172.82	172.9300	172.2300	172.84	-0.449%	55,976	0.000%
2025-07-09	173.56	173.7900	171.2900	173.62	+0.649%	871,070	-0.449%
2025-07-08	173.21	174.4800	172.1300	172.50	-0.845%	1,080,477	+0.197%
2025-07-07	175.96	176.1100	173.0800	173.97	-1.667%	839,409	-0.650%
2025-07-03	176.14	176.9200	175.7000	176.92	+0.181%	436,517	-2.306%
2025-07-02	179.12	179.1200	174.6350	176.60	-1.522%	895,745	-2.129%
2025-07-01	179.36	181.1500	178.0700	179.33	-0.167%	850,360	-3.619%
2025-06-30	177.86	179.7550	177.2125	179.63	+1.012%	819,342	-3.780%
2025-06-27	177.15	180.2400	176.5600	177.83	+0.435%	1,205,898	-2.806%
2025-06-26	179.53	180.0900	175.6400	177.06	-0.890%	1,040,223	-2.383%
2025-06-25	179.32	179.3200	177.5500	178.65	-0.695%	747,546	-3.252%
2025-06-24	179.75	180.0250	177.3200	179.90	+0.100%	713,589	-3.924%
2025-06-23	179.38	180.3200	178.5200	179.72	+0.162%	1,201,926	-3.828%
2025-06-20	180.00	181.0000	178.7450	179.43	-0.195%	1,016,742	-3.673%
2025-06-18	178.78	180.8300	177.7624	179.78	+0.464%	618,901	-3.860%
2025-06-17	181.04	182.2621	178.3800	178.95	-1.714%	871,882	-3.414%
2025-06-16	180.93	182.3750	179.2100	182.07	+1.032%	989,119	-5.069%
2025-06-13	178.00	181.9050	177.7102	180.21	+0.653%	1,028,465	-4.090%
2025-06-12	177.13	179.8450	176.2800	179.04	+1.164%	743,182	-3.463%
2025-06-11	177.21	178.3561	176.2250	176.98	-0.259%	583,157	-2.339%
2025-06-10	176.48	178.1300	176.0000	177.44	+0.875%	763,075	-2.592%
2025-06-09	174.07	176.5000	172.4800	175.90	+0.895%	496,175	-1.740%
2025-06-06	174.21	175.5000	174.1700	174.34	+0.397%	434,248	-0.860%
2025-06-05	173.98	174.7000	173.3662	173.65	-0.092%	602,787	-0.466%
2025-06-04	173.82	175.2700	172.8500	173.81	+0.127%	742,969	-0.558%
2025-06-03	173.18	174.2099	172.0200	173.59	-0.464%	769,335	-0.432%
2025-06-02	172.51	175.2100	171.0500	174.40	+0.612%	876,217	-0.894%
2025-05-30	172.22	173.4200	171.3600	173.34	+0.779%	1,612,671	-0.288%
2025-05-29	171.26	172.5750	170.5900	172.00	+0.362%	783,240	+0.488%
2025-05-28	172.91	173.6700	171.0000	171.38	-1.324%	746,700	+0.852%
2025-05-27	171.52	173.9500	171.5200	173.68	+1.431%	1,048,425	-0.484%
2025-05-23	170.05	171.4100	169.0450	171.23	+0.949%	1,025,583	+0.940%
2025-05-22	169.94	171.1200	168.4600	169.62	-0.504%	1,036,334	+1.898%
2025-05-21	177.12	177.6000	169.6800	170.48	-4.354%	2,124,659	+1.384%
2025-05-20	177.77	179.9900	177.6200	178.24	+0.067%	994,517	-3.030%
2025-05-19	177.28	178.4500	176.7900	178.12	+0.084%	772,971	-2.964%
2025-05-16	176.71	178.2300	175.6800	177.97	+0.884%	2,134,123	-2.883%
2025-05-15	172.16	176.9900	172.0000	176.41	+2.279%	1,616,001	-2.024%
2025-05-14	174.18	174.4979	171.3700	172.48	-1.152%	1,333,815	+0.209%
2025-05-13	175.31	176.9700	174.2000	174.49	-0.802%	1,169,816	-0.946%
2025-05-12	175.72	177.9280	172.2400	175.90	-0.599%	1,334,159	-1.740%
2025-05-09	175.71	178.0200	175.1200	176.96	+0.603%	1,309,988	-2.328%
2025-05-08	176.30	178.7400	175.8000	175.90	-0.379%	1,504,698	-1.740%
2025-05-07	175.85	177.7300	175.2500	176.57	+0.261%	1,103,686	-2.112%
2025-05-06	177.15	177.4450	175.4800	176.11	-0.822%	869,807	-1.857%
2025-05-05	178.01	179.2766	176.8650	177.57	-0.214%	834,680	-2.664%
2025-05-02	179.29	179.3200	176.4400	177.95	+0.355%	881,653	-2.872%
2025-05-01	176.39	178.7100	175.3500	177.32	-0.505%	857,292	-2.527%
2025-04-30	177.81	179.0800	174.8000	178.22	-0.157%	1,622,064	-3.019%
2025-04-29	175.37	179.1600	174.3200	178.50	+1.030%	1,307,245	-3.171%
2025-04-28	174.68	177.0100	174.2750	176.68	+1.680%	1,132,962	-2.173%
2025-04-25	175.82	176.1600	172.6700	173.76	-1.200%	1,033,427	-0.529%
2025-04-24	173.88	176.5000	172.5500	175.87	+1.325%	1,569,150	-1.723%
2025-04-23	172.77	175.3500	169.2500	173.57	+0.422%	1,854,026	-0.421%
2025-04-22	169.00	176.0200	168.3101	172.84	+6.784%	2,424,234	0.000%
2025-04-21	163.63	164.0300	160.0200	161.86	-1.184%	1,401,194	+6.784%
2025-04-17	164.31	165.5950	162.4692	163.80	-0.407%	1,491,375	+5.519%
2025-04-16	167.61	169.6700	164.0850	164.47	-1.650%	1,252,717	+5.089%
2025-04-15	168.10	169.6900	166.6300	167.23	-0.458%	1,139,584	+3.355%
2025-04-14	165.06	168.1000	163.9200	168.00	+2.445%	1,723,232	+2.881%
2025-04-11	163.85	165.0600	161.6000	163.99	+0.085%	2,218,366	+5.397%
2025-04-10	163.76	165.1400	159.8300	163.85	-0.128%	2,073,291	+5.487%
2025-04-09	158.15	168.2600	157.2000	164.06	+2.666%	2,178,941	+5.352%
2025-04-08	167.57	167.5700	158.0200	159.80	-2.745%	1,971,490	+8.160%
2025-04-07	161.92	166.6900	157.7500	164.31	+0.079%	2,301,319	+5.191%
2025-04-04	169.46	173.3000	163.8300	164.18	-3.780%	2,505,263	+5.275%
2025-04-03	168.59	174.0000	167.0501	170.63	+1.590%	1,828,614	+1.295%
2025-04-02	170.00	170.4070	167.2600	167.96	-0.780%	940,689	+2.905%
2025-04-01	168.95	170.5600	168.4200	169.28	+0.047%	1,035,855	+2.103%
2025-03-31	167.94	170.6400	167.4800	169.20	+1.118%	1,591,185	+2.151%
2025-03-28	166.12	167.8282	165.1000	167.33	+0.801%	1,140,845	+3.293%
2025-03-27	166.12	167.9800	165.6000	166.00	-0.372%	871,934	+4.120%
2025-03-26	166.27	168.1400	166.0650	166.62	+0.580%	558,849	+3.733%
2025-03-25	167.83	168.1300	164.6050	165.66	-0.998%	752,178	+4.334%
2025-03-24	167.65	168.6200	165.8850	167.33	+0.132%	652,489	+3.293%
2025-03-21	166.47	167.5500	165.8750	167.11	+0.390%	1,369,168	+3.429%
2025-03-20	167.80	167.8000	165.5000	166.46	-0.923%	1,094,653	+3.833%
2025-03-19	168.73	170.0000	163.6950	168.01	-2.575%	1,522,194	+2.875%
2025-03-18	172.81	174.8750	171.3050	172.45	-0.594%	1,313,722	+0.226%
2025-03-17	170.00	174.3800	170.0000	173.48	+1.951%	1,048,470	-0.369%
2025-03-14	168.28	170.4600	168.2300	170.16	+0.794%	1,259,259	+1.575%
2025-03-13	166.67	169.4200	165.7613	168.82	+1.442%	1,423,964	+2.381%
2025-03-12	166.96	167.6500	163.0000	166.42	-1.029%	1,508,532	+3.858%
2025-03-11	174.68	174.6800	167.8700	168.15	-2.871%	1,317,163	+2.789%
2025-03-10	174.82	178.8700	172.4000	173.12	-1.390%	1,366,476	-0.162%
2025-03-07	170.92	176.1100	170.1300	175.56	+2.266%	1,067,642	-1.549%
2025-03-06	171.99	172.1250	169.3000	171.67	-0.198%	929,495	+0.682%
2025-03-05	174.13	175.4978	171.3400	172.01	-1.714%	1,407,846	+0.483%
2025-03-04	175.79	177.4300	174.8000	175.01	-1.096%	1,387,439	-1.240%
2025-03-03	173.64	178.0850	173.2535	176.95	+2.342%	1,299,871	-2.323%
2025-02-28	171.94	173.5500	171.0000	172.90	+0.787%	1,075,360	-0.035%
2025-02-27	172.61	173.6100	171.4000	171.55	-1.101%	1,056,337	+0.752%
2025-02-26	173.67	175.7600	172.6800	173.46	-1.112%	965,122	-0.357%
2025-02-25	174.00	176.4400	173.9200	175.41	+0.776%	1,379,849	-1.465%
2025-02-24	171.74	175.8865	171.5850	174.06	+1.057%	934,848	-0.701%
2025-02-21	171.27	172.9100	170.5800	172.24	+0.058%	687,950	+0.348%
2025-02-20	170.99	172.5000	170.4650	172.14	+0.227%	1,117,129	+0.407%
2025-02-19	168.89	172.6400	168.7750	171.75	+1.238%	1,418,489	+0.635%
2025-02-18	168.09	170.1700	166.1500	169.65	+0.521%	1,006,021	+1.880%
2025-02-14	169.25	171.3000	168.1100	168.77	+0.030%	1,088,967	+2.412%
2025-02-13	164.94	169.2700	164.6100	168.72	+2.659%	1,042,038	+2.442%
2025-02-12	166.47	166.4700	164.1300	164.35	-1.546%	1,399,656	+5.166%
2025-02-11	165.00	168.1700	164.6000	166.93	+1.053%	1,067,511	+3.540%
2025-02-10	162.64	166.7400	161.6500	165.19	+1.568%	1,141,561	+4.631%
2025-02-07	163.00	163.3500	161.7100	162.64	0.000%	487,337	+6.272%
2025-02-06	164.41	165.0800	162.0850	162.64	-1.353%	899,720	+6.272%
2025-02-05	164.32	165.6990	163.4700	164.87	+0.924%	616,051	+4.834%
2025-02-04	162.28	166.0000	161.6900	163.36	+0.548%	868,559	+5.803%
2025-02-03	161.84	163.5900	160.0100	162.47	-0.386%	768,498	+6.383%
2025-01-31	163.94	166.9700	162.5500	163.10	-0.652%	1,498,434	+5.972%
2025-01-30	154.00	167.0800	153.9890	164.17	+5.616%	2,553,568	+5.281%
2025-01-29	157.31	158.3600	154.4400	155.44	-1.076%	1,697,066	+11.194%
2025-01-28	159.00	159.9900	156.2900	157.13	-1.775%	1,711,063	+9.998%
2025-01-27	156.93	160.0600	155.5750	159.97	+3.020%	1,438,009	+8.045%
2025-01-24	151.10	156.4350	150.9850	155.28	+2.259%	1,201,268	+11.309%
2025-01-23	152.05	152.3800	150.1400	151.85	+0.224%	698,008	+13.823%
2025-01-22	151.81	152.1900	150.5800	151.51	-0.747%	634,393	+14.078%
2025-01-21	151.31	152.9900	150.8000	152.65	+0.959%	1,103,029	+13.226%
2025-01-17	151.55	153.5800	151.1000	151.20	-0.303%	737,685	+14.312%
2025-01-16	150.33	151.6900	148.7000	151.66	+0.885%	924,486	+13.965%
2025-01-15	154.13	154.4350	150.2800	150.33	-1.732%	789,771	+14.974%
2025-01-14	153.05	153.1150	150.4100	152.98	-0.675%	607,828	+12.982%
2025-01-13	152.54	155.4500	151.7900	154.02	+1.469%	809,465	+12.219%
2025-01-10	152.54	153.4200	150.7100	151.79	-1.454%	918,047	+13.868%
2025-01-08	154.28	154.2800	151.6300	154.03	+0.254%	614,580	+12.212%
2025-01-07	153.28	154.0000	152.2000	153.64	+0.900%	587,260	+12.497%
2025-01-06	152.46	153.8100	151.5300	152.27	+0.230%	740,700	+13.509%
2025-01-03	150.97	152.2200	149.9200	151.92	+0.636%	732,713	+13.770%
2025-01-02	151.96	152.0000	150.2850	150.96	+0.066%	408,404	+14.494%
2024-12-31	151.14	152.4800	150.5200	150.86	-0.073%	436,155	+14.570%
2024-12-30	151.83	152.2600	150.2800	150.97	-1.088%	459,169	+14.486%
2024-12-27	151.89	153.6200	151.8900	152.63	-0.255%	463,249	+13.241%
2024-12-26	152.41	153.5100	152.1900	153.02	-0.261%	421,955	+12.953%
2024-12-24	152.47	153.4900	152.1300	153.42	+0.314%	206,019	+12.658%
2024-12-23	152.33	153.4600	150.8900	152.94	-0.105%	567,593	+13.012%
2024-12-20	151.68	154.1000	151.6800	153.10	+1.043%	1,145,429	+12.894%
2024-12-19	150.13	152.5850	149.0700	151.52	+0.179%	1,052,092	+14.071%
2024-12-18	155.42	156.0400	151.2500	151.25	-2.727%	930,829	+14.274%
2024-12-17	153.19	156.5350	152.3500	155.49	+1.860%	1,087,434	+11.158%
2024-12-16	154.79	155.5000	152.1800	152.65	-1.516%	684,239	+13.226%
2024-12-13	156.10	157.0700	154.8200	155.00	-0.686%	818,244	+11.510%
2024-12-12	155.35	158.5299	155.3500	156.07	+0.244%	893,169	+10.745%
2024-12-11	158.02	159.7000	155.2400	155.69	-1.748%	863,100	+11.015%
2024-12-10	159.00	160.0000	156.7600	158.46	+0.164%	907,376	+9.075%
2024-12-09	158.17	160.5000	157.7700	158.20	+0.540%	823,511	+9.254%
2024-12-06	159.06	159.1700	156.7200	157.35	-0.738%	936,505	+9.844%
2024-12-05	160.07	160.0700	158.1700	158.52	-1.073%	522,386	+9.034%
2024-12-04	161.58	162.2100	160.0900	160.24	-1.050%	484,700	+7.863%
2024-12-03	161.61	162.4950	161.1000	161.94	+0.266%	636,476	+6.731%
2024-12-02	162.47	162.9500	161.2000	161.51	-0.707%	693,130	+7.015%
2024-11-29	162.24	163.7700	161.6700	162.66	-0.404%	400,259	+6.258%
2024-11-27	162.05	163.8750	161.6400	163.32	+0.647%	661,397	+5.829%
2024-11-26	162.85	163.3000	161.5803	162.27	-0.105%	695,865	+6.514%
2024-11-25	163.68	165.3200	162.1800	162.44	-0.703%	1,321,834	+6.402%
2024-11-22	164.00	165.1000	163.4000	163.59	-0.183%	575,950	+5.654%
2024-11-21	161.32	164.2500	160.3300	163.89	+1.593%	631,854	+5.461%
2024-11-20	161.38	162.0200	160.0100	161.32	+0.099%	740,412	+7.141%
2024-11-19	160.26	162.8800	158.5200	161.16	-0.586%	739,983	+7.247%
2024-11-18	160.88	162.7200	160.7600	162.11	+1.041%	844,324	+6.619%
2024-11-15	156.75	162.1300	156.3200	160.44	+2.295%	2,613,506	+7.729%
2024-11-14	159.92	160.2800	156.1000	156.84	-2.311%	914,250	+10.201%
2024-11-13	161.82	162.5900	159.7812	160.55	-0.711%	756,161	+7.655%
2024-11-12	160.65	162.5600	160.4100	161.70	+0.955%	882,842	+6.889%
2024-11-11	160.49	162.4750	159.7800	160.17	+0.502%	763,211	+7.910%
2024-11-08	155.90	160.4800	155.7800	159.37	+2.029%	915,268	+8.452%
2024-11-07	155.83	157.0100	155.4250	156.20	+0.657%	495,257	+10.653%
2024-11-06	154.58	155.3800	152.0600	155.18	+0.701%	768,065	+11.380%
2024-11-05	154.11	154.3950	152.3400	154.10	-0.149%	588,334	+12.161%
2024-11-04	155.37	156.2400	154.0000	154.33	-0.618%	543,644	+11.994%
2024-11-01	155.92	156.9900	155.0500	155.29	+0.297%	1,065,047	+11.301%
2024-10-31	155.49	156.4000	154.2900	154.83	-0.705%	827,899	+11.632%
2024-10-30	155.50	156.6550	153.5500	155.93	-0.019%	620,797	+10.845%
2024-10-29	155.30	157.4400	154.9600	155.96	+0.026%	676,802	+10.823%
2024-10-28	155.68	157.3700	155.1800	155.92	+0.568%	493,955	+10.852%
2024-10-25	157.79	158.4200	153.7600	155.04	-1.867%	773,839	+11.481%
2024-10-24	157.59	160.9500	156.9100	157.99	+0.554%	1,199,557	+9.399%
2024-10-23	159.84	159.9400	155.1850	157.12	-0.222%	1,408,981	+10.005%
2024-10-22	151.33	159.1500	151.3300	157.47	+6.853%	2,019,090	+9.761%
2024-10-21	149.05	149.7500	146.9100	147.37	-1.524%	1,419,141	+17.283%
2024-10-18	149.10	150.5900	147.9550	149.65	+0.463%	603,177	+15.496%
2024-10-17	149.71	150.3200	148.6000	148.96	+0.020%	566,565	+16.031%
2024-10-16	149.22	150.8800	148.6300	148.93	-0.281%	514,582	+16.055%
2024-10-15	148.29	151.4400	148.0800	149.35	+0.235%	847,298	+15.728%
2024-10-14	149.21	149.9500	147.0200	149.00	+0.222%	665,329	+16.000%
2024-10-11	148.55	149.4400	147.6800	148.67	+0.582%	466,613	+16.257%
2024-10-10	149.28	149.2800	147.3000	147.81	-0.805%	384,145	+16.934%
2024-10-09	149.09	149.9900	148.1300	149.01	+0.155%	466,287	+15.992%
2024-10-08	147.21	149.4000	146.5300	148.78	+1.280%	709,916	+16.172%
2024-10-07	150.75	150.7500	146.1700	146.90	-2.580%	614,046	+17.658%
2024-10-04	152.11	152.4900	150.4200	150.79	-0.881%	486,305	+14.623%
2024-10-03	154.98	155.0900	151.7900	152.13	-1.763%	530,516	+13.613%
2024-10-02	154.49	155.3850	152.9800	154.86	+0.591%	542,320	+11.610%
2024-10-01	154.81	155.3500	153.6900	153.95	-0.837%	468,966	+12.270%
2024-09-30	155.09	155.5900	153.5500	155.25	+0.291%	916,104	+11.330%
2024-09-27	154.66	156.5200	154.4600	154.80	+0.246%	691,953	+11.654%
2024-09-26	152.04	154.4950	152.0400	154.42	+1.266%	609,180	+11.929%
2024-09-25	153.59	154.1600	151.8900	152.49	-0.385%	515,170	+13.345%
2024-09-24	153.61	154.6800	152.2050	153.08	-0.584%	773,649	+12.908%
2024-09-23	153.22	155.0000	153.0000	153.98	+0.647%	666,382	+12.248%
2024-09-20	155.10	155.1000	152.5600	152.99	-1.373%	1,261,560	+12.975%
2024-09-19	155.84	156.8800	154.5100	155.12	-0.232%	510,356	+11.423%
2024-09-18	155.20	157.0600	155.1000	155.48	+0.064%	429,619	+11.165%
2024-09-17	156.37	156.8000	154.5700	155.38	-0.627%	450,234	+11.237%
2024-09-16	155.34	157.2300	155.2200	156.36	+1.283%	604,029	+10.540%
2024-09-13	155.02	155.5150	153.3300	154.38	-0.246%	557,387	+11.958%
2024-09-12	153.51	154.9700	151.8800	154.76	+0.781%	621,590	+11.683%
2024-09-11	152.13	153.9650	149.5200	153.56	+0.458%	932,470	+12.555%
2024-09-10	154.59	155.4100	151.2400	152.86	-0.927%	640,348	+13.071%
2024-09-09	152.96	155.6400	152.5600	154.29	+0.889%	878,538	+12.023%
2024-09-06	154.24	155.0300	152.0200	152.93	-0.843%	810,343	+13.019%
2024-09-05	155.26	155.5150	152.2800	154.23	-0.747%	726,415	+12.066%
2024-09-04	157.21	159.3600	154.8900	155.39	-1.007%	568,785	+11.230%
2024-09-03	157.00	158.2200	156.0200	156.97	0.000%	721,425	+10.110%
2024-08-30	155.92	157.3400	155.4900	156.97	+0.474%	842,935	+10.110%
2024-08-29	155.02	156.7150	154.4150	156.23	+0.872%	679,097	+10.632%
2024-08-28	153.53	155.2900	153.3800	154.88	+0.833%	543,650	+11.596%
2024-08-27	154.28	154.6480	152.9500	153.60	-0.195%	455,530	+12.526%
2024-08-26	153.95	154.7100	153.5000	153.90	+0.221%	419,753	+12.307%
2024-08-23	153.75	153.8100	152.0200	153.56	+0.471%	452,421	+12.555%
2024-08-22	153.31	153.3100	152.1616	152.84	-0.085%	460,122	+13.086%
2024-08-21	151.37	153.0700	150.9000	152.97	+1.365%	596,265	+12.989%
2024-08-20	151.36	151.3600	150.0100	150.91	-0.139%	412,933	+14.532%
2024-08-19	151.44	152.8800	150.5200	151.12	-0.172%	646,057	+14.373%
2024-08-16	149.98	151.8400	148.6600	151.38	+1.129%	699,324	+14.176%
2024-08-15	150.18	150.8600	148.5800	149.69	-0.107%	671,963	+15.465%
2024-08-14	150.47	150.7400	149.4350	149.85	-0.610%	500,076	+15.342%
2024-08-13	151.00	152.0000	148.8300	150.77	+0.233%	720,065	+14.638%
2024-08-12	149.00	150.5600	148.7350	150.42	+0.743%	684,931	+14.905%
2024-08-09	150.00	150.5100	148.4150	149.31	-0.500%	665,536	+15.759%
2024-08-08	145.83	150.2500	145.4285	150.06	+2.689%	756,798	+15.181%
2024-08-07	146.90	148.7150	145.8400	146.13	-0.517%	1,029,301	+18.278%
2024-08-06	145.93	148.3100	145.4900	146.89	+0.755%	807,523	+17.666%
2024-08-05	149.89	150.5500	144.8700	145.79	-2.858%	1,205,034	+18.554%
2024-08-02	148.00	151.7800	147.2100	150.08	+1.632%	997,299	+15.165%
2024-08-01	142.86	147.8900	142.8600	147.67	+3.774%	1,061,505	+17.045%
2024-07-31	142.53	143.5100	140.7099	142.30	-0.413%	1,234,379	+21.462%
2024-07-30	141.81	144.7400	141.8100	142.89	+0.528%	888,862	+20.960%
2024-07-29	145.00	145.1100	141.8200	142.14	-2.370%	1,509,060	+21.598%
2024-07-26	144.92	146.7300	144.5700	145.59	+0.929%	1,101,639	+18.717%
2024-07-25	144.65	147.1126	143.7750	144.25	+0.236%	1,120,240	+19.820%
2024-07-24	141.99	144.3800	140.0600	143.91	+2.093%	1,040,101	+20.103%
2024-07-23	143.96	146.4100	137.7100	140.96	-4.337%	1,878,024	+22.616%
2024-07-22	146.54	148.2550	145.7200	147.35	+0.918%	1,314,982	+17.299%
2024-07-19	148.11	148.1100	145.9400	146.01	-0.565%	891,449	+18.375%
2024-07-18	147.59	149.8500	146.2400	146.84	-1.105%	747,532	+17.706%
2024-07-17	148.93	150.5850	148.1000	148.48	-0.081%	758,537	+16.406%
2024-07-16	145.34	148.7300	144.2900	148.60	+2.773%	916,349	+16.312%
2024-07-15	144.09	146.5100	143.7400	144.59	+0.333%	1,093,682	+19.538%
2024-07-12	144.17	145.2200	143.4850	144.11	+0.425%	563,953	+19.936%
2024-07-11	141.85	143.7500	141.5400	143.50	+2.172%	942,101	+20.446%
2024-07-10	140.73	140.9500	138.9275	140.45	+1.511%	701,054	+23.062%
2024-07-09	138.62	139.2100	136.9900	138.36	-0.403%	918,728	+24.920%
2024-07-08	140.39	140.9400	138.8400	138.92	-1.089%	619,318	+24.417%
2024-07-05	141.21	142.0000	138.7700	140.45	-0.319%	1,002,340	+23.062%
2024-07-03	139.98	140.9400	137.2100	140.90	+3.118%	799,062	+22.669%
2024-07-02	137.06	138.0500	136.3500	136.64	-0.328%	1,037,852	+26.493%
2024-07-01	137.52	139.2800	136.3000	137.09	+0.153%	609,019	+26.078%
2024-06-28	137.94	138.6200	135.4700	136.88	-0.335%	1,244,016	+26.271%
2024-06-27	138.58	139.3700	137.0200	137.34	-0.909%	880,615	+25.848%
2024-06-26	137.80	138.7100	136.9600	138.60	+0.217%	692,289	+24.704%
2024-06-25	139.78	140.1734	137.6500	138.30	-1.376%	588,810	+24.975%
2024-06-24	139.36	140.5800	138.2165	140.23	+0.914%	576,149	+23.255%
2024-06-21	138.64	139.6900	137.9000	138.96	+0.550%	854,924	+24.381%
2024-06-20	136.37	138.2900	135.8200	138.20	+0.655%	744,442	+25.065%
2024-06-18	136.33	137.7500	136.3300	137.30	+0.204%	736,024	+25.885%
2024-06-17	136.77	137.7500	136.6000	137.02	-0.602%	742,989	+26.142%
2024-06-14	138.00	139.1750	137.0100	137.85	-0.491%	626,131	+25.383%
2024-06-13	138.88	139.1300	137.4800	138.53	-0.216%	659,157	+24.767%
2024-06-12	141.57	141.7250	138.1600	138.83	-1.371%	798,362	+24.498%
2024-06-11	140.96	141.4300	140.3400	140.76	-0.502%	522,814	+22.791%
2024-06-10	141.97	142.2000	140.4250	141.47	-0.611%	569,556	+22.174%
2024-06-07	142.30	143.1900	142.2400	142.34	-0.210%	354,001	+21.428%
2024-06-06	142.37	143.8350	142.2800	142.64	-0.035%	599,084	+21.172%
2024-06-05	141.27	142.9950	140.8000	142.69	+0.791%	821,653	+21.130%
2024-06-04	140.97	142.0100	139.7100	141.57	+0.326%	791,349	+22.088%
2024-06-03	140.92	142.2500	139.8300	141.11	-0.606%	614,079	+22.486%
2024-05-31	139.58	142.0600	139.3900	141.97	+1.895%	2,118,922	+21.744%
2024-05-30	137.97	139.6800	137.3600	139.33	+0.825%	784,688	+24.051%
2024-05-29	138.13	139.0682	137.3350	138.19	-0.518%	938,794	+25.074%
2024-05-28	140.80	141.5800	138.6700	138.91	-1.678%	839,507	+24.426%
2024-05-24	140.60	141.5850	139.7700	141.28	+0.885%	600,156	+22.339%
2024-05-23	141.21	142.9200	139.9800	140.04	-1.283%	1,055,831	+23.422%
2024-05-22	142.16	143.4400	141.5100	141.86	-1.033%	796,207	+21.838%
2024-05-21	144.29	144.5000	142.7200	143.34	-0.576%	543,080	+20.580%
2024-05-20	144.16	145.6200	143.8950	144.17	-0.118%	1,065,519	+19.886%
2024-05-17	143.00	144.4600	141.9600	144.34	+1.341%	1,382,831	+19.745%
2024-05-16	140.77	142.9499	140.4050	142.43	+1.172%	972,080	+21.351%
2024-05-15	139.41	141.0100	139.0300	140.78	+1.164%	743,257	+22.773%
2024-05-14	141.04	141.1800	138.0975	139.16	-1.151%	727,654	+24.202%
2024-05-13	138.67	141.7300	138.2350	140.78	+1.705%	1,080,209	+22.773%
2024-05-10	138.12	138.9600	137.4005	138.42	+0.188%	559,122	+24.866%
2024-05-09	136.12	138.3700	136.0000	138.16	+1.484%	586,791	+25.101%
2024-05-08	137.22	137.7000	136.1000	136.14	-0.584%	606,567	+26.958%
2024-05-07	136.02	137.1550	135.3500	136.94	+0.958%	615,167	+26.216%
2024-05-06	138.02	138.1100	135.5600	135.64	-1.267%	739,298	+27.426%
2024-05-03	136.66	137.4800	135.2650	137.38	+0.763%	631,614	+25.812%
2024-05-02	137.42	137.4200	135.3500	136.34	-0.880%	681,410	+26.771%
2024-05-01	138.31	138.4100	136.4700	137.55	-0.456%	668,212	+25.656%
2024-04-30	138.80	139.6400	137.2300	138.18	-0.946%	1,022,683	+25.083%
2024-04-29	134.50	142.4600	134.5000	139.50	+3.903%	2,581,234	+23.900%
2024-04-26	135.00	135.9900	134.0500	134.26	-0.857%	588,283	+28.735%
2024-04-25	137.55	138.6100	134.1300	135.42	-1.549%	998,137	+27.633%
2024-04-24	136.00	138.3200	134.9500	137.55	+0.622%	1,539,171	+25.656%
2024-04-23	135.00	138.9100	133.1100	136.70	+5.081%	2,023,603	+26.437%
2024-04-22	128.75	131.2100	128.3813	130.09	+1.285%	1,677,687	+32.862%
2024-04-19	126.52	128.8800	126.0800	128.44	+2.009%	1,427,169	+34.569%
2024-04-18	127.25	127.3350	125.4200	125.91	-0.843%	857,293	+37.273%
2024-04-17	127.62	127.9900	126.7400	126.98	-0.345%	871,266	+36.116%
2024-04-16	129.43	129.4300	127.4000	127.42	-0.948%	675,204	+35.646%
2024-04-15	129.28	129.8900	128.0750	128.64	+0.086%	675,666	+34.359%
2024-04-12	129.64	130.2962	128.2700	128.53	-1.146%	720,163	+34.474%
2024-04-11	132.28	132.5399	129.1800	130.02	-1.216%	754,222	+32.933%
2024-04-10	132.67	132.9900	131.1400	131.62	-0.851%	787,364	+31.317%
2024-04-09	130.73	132.7800	130.7300	132.75	+2.084%	800,073	+30.200%
2024-04-08	130.63	131.6900	130.0400	130.04	-0.452%	595,109	+32.913%
2024-04-05	130.25	131.1500	129.1100	130.63	-0.662%	691,495	+32.313%
2024-04-04	133.10	134.0500	131.4000	131.50	-0.672%	847,776	+31.437%
2024-04-03	132.10	133.4800	131.2700	132.39	+0.076%	1,067,052	+30.554%
2024-04-02	134.60	134.6000	131.3950	132.29	-1.840%	1,404,317	+30.652%
2024-04-01	132.73	135.4450	131.0300	134.77	+1.247%	2,109,037	+28.248%
2024-03-28	131.18	133.4100	131.1800	133.11	+1.564%	888,001	+29.847%
2024-03-27	129.50	131.1000	128.7100	131.06	+1.699%	753,019	+31.879%
2024-03-26	129.62	129.7500	128.4600	128.87	-0.317%	666,194	+34.120%
2024-03-25	129.93	129.9900	128.6450	129.28	-0.015%	584,237	+33.694%
2024-03-22	128.89	129.3900	128.0300	129.30	+0.365%	708,135	+33.674%
2024-03-21	127.81	128.9600	127.2500	128.83	+0.869%	639,762	+34.161%
2024-03-20	128.55	129.2100	127.3200	127.72	-1.038%	586,642	+35.327%
2024-03-19	128.30	129.9400	127.8200	129.06	+0.718%	902,785	+33.922%
2024-03-18	127.73	128.2100	126.4600	128.14	-0.109%	838,241	+34.884%
2024-03-15	125.65	128.7500	125.6500	128.28	+0.913%	1,954,928	+34.737%
2024-03-14	129.07	129.0900	125.0900	127.12	-1.770%	1,018,880	+35.966%
2024-03-13	130.00	131.2600	128.7200	129.41	-0.254%	849,373	+33.560%
2024-03-12	129.06	129.8800	128.4600	129.74	+0.240%	909,214	+33.220%
2024-03-11	127.01	129.6300	126.7700	129.43	+1.721%	825,462	+33.539%
2024-03-08	127.66	128.8800	126.9700	127.24	-0.118%	811,804	+35.838%
2024-03-07	127.10	127.7250	126.6400	127.39	+0.370%	819,221	+35.678%
2024-03-06	124.65	127.0100	124.2500	126.92	+1.936%	1,006,206	+36.180%
2024-03-05	125.78	126.6500	124.3400	124.51	-0.638%	1,067,982	+38.816%
2024-03-04	124.10	126.0014	123.8800	125.31	+0.505%	913,698	+37.930%
2024-03-01	124.99	124.9900	123.6600	124.68	-0.168%	1,034,122	+38.627%
2024-02-29	125.88	126.3800	124.2100	124.89	-0.613%	1,590,487	+38.394%
2024-02-28	126.29	126.9000	125.5000	125.66	-0.609%	583,663	+37.546%
2024-02-27	125.75	127.3100	125.0100	126.43	+0.182%	631,720	+36.708%
2024-02-26	125.92	127.9000	125.4400	126.20	-0.692%	955,988	+36.957%
2024-02-23	125.74	127.2200	125.4900	127.08	+1.388%	787,396	+36.009%
2024-02-22	126.14	126.5700	124.0000	125.34	-1.097%	873,792	+37.897%
2024-02-21	124.06	126.7900	123.3000	126.73	+2.367%	1,488,776	+36.384%
2024-02-20	124.00	125.0500	123.3500	123.80	-0.161%	1,124,842	+39.612%
2024-02-16	125.68	126.2200	123.8100	124.00	-1.376%	1,397,279	+39.387%
2024-02-15	128.00	128.9000	125.2700	125.73	-1.558%	1,231,785	+37.469%
2024-02-14	127.87	128.7000	126.9100	127.72	-0.109%	801,068	+35.327%
2024-02-13	130.02	130.7300	127.2200	127.86	-1.654%	791,493	+35.179%
2024-02-12	126.48	130.1500	126.1400	130.01	+2.580%	1,011,298	+32.944%
2024-02-09	126.51	127.5950	125.9165	126.74	+0.158%	621,259	+36.374%
2024-02-08	126.75	127.2200	125.2100	126.54	-0.691%	1,003,351	+36.589%
2024-02-07	128.00	129.3700	126.7100	127.42	+0.919%	1,194,664	+35.646%
2024-02-06	124.00	126.8100	123.7300	126.26	+2.004%	1,942,731	+36.892%
2024-02-05	124.67	124.8800	123.1825	123.78	-0.976%	1,380,152	+39.635%
2024-02-02	126.46	127.1300	123.8201	125.00	-1.706%	1,276,803	+38.272%
2024-02-01	124.05	129.6000	123.0400	127.17	-0.981%	2,505,744	+35.913%
2024-01-31	129.42	129.9450	128.2000	128.43	-0.310%	1,712,932	+34.579%
2024-01-30	129.61	129.8550	128.4300	128.83	-0.394%	896,441	+34.161%
2024-01-29	129.90	129.9500	128.8300	129.34	-0.843%	911,204	+33.632%
2024-01-26	131.00	131.7700	129.7500	130.44	+0.223%	965,977	+32.505%
2024-01-25	127.32	130.8750	127.3000	130.15	+1.871%	1,853,625	+32.801%
2024-01-24	129.80	130.5899	127.6700	127.76	-1.556%	1,707,306	+35.285%
2024-01-23	131.04	131.0400	129.2300	129.78	-0.711%	1,194,525	+33.179%
2024-01-22	132.71	132.9600	130.2500	130.71	-1.403%	986,250	+32.232%
2024-01-19	134.36	134.3800	131.6600	132.57	-1.237%	945,151	+30.376%
2024-01-18	132.76	134.6400	132.1700	134.23	+0.381%	710,002	+28.764%

document.getElementById("nLNt8V").onerror = function(){this.style.display='none';}; .dark-mode .qWyKX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWyKX2{ color: #333333; background-color: white; border: 2px solid #333333; }DGXQuest Diagnostics Inc.stock NYSE

DGX
Quest Diagnostics Inc.
stock NYSE