Quest Diagnostics Incorporated (DGX) Historical Stock Data
161.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGX is up 0.09% a day on average. There have been 15 days where Quest Diagnostics Incorporated closed green and 15 days where DGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 161.38 | 161.32 | ↓$0.06 (-0.04%) | 160.01 | 162.02 | 763.76K |
| 2024-11-19 | 160.26 | 161.16 | ↑$0.90 (0.56%) | 158.52 | 162.88 | 761.85K |
| 2024-11-18 | 160.88 | 162.11 | ↑$1.23 (0.76%) | 160.76 | 162.72 | 897.11K |
| 2024-11-15 | 156.75 | 160.44 | ↑$3.69 (2.35%) | 156.32 | 162.13 | 2.73M |
| 2024-11-14 | 159.92 | 156.84 | ↓$3.08 (-1.93%) | 156.10 | 160.28 | 0.95M |
| 2024-11-13 | 161.82 | 160.55 | ↓$1.27 (-0.78%) | 159.78 | 162.59 | 796.44K |
| 2024-11-12 | 160.65 | 161.70 | ↑$1.05 (0.65%) | 160.41 | 162.56 | 0.99M |
| 2024-11-11 | 160.49 | 160.17 | ↓$0.32 (-0.20%) | 159.78 | 162.48 | 776.83K |
| 2024-11-08 | 155.90 | 159.37 | ↑$3.47 (2.23%) | 155.78 | 160.48 | 0.94M |
| 2024-11-07 | 155.83 | 156.20 | ↑$0.37 (0.24%) | 155.43 | 157.01 | 525.12K |
| 2024-11-06 | 154.58 | 155.18 | ↑$0.60 (0.39%) | 152.06 | 155.38 | 804.08K |
| 2024-11-05 | 154.11 | 154.10 | ↓$0.01 (-0.01%) | 152.34 | 154.40 | 611.89K |
| 2024-11-04 | 155.37 | 154.33 | ↓$1.04 (-0.67%) | 154.00 | 156.24 | 554.89K |
| 2024-11-01 | 155.92 | 155.29 | ↓$0.63 (-0.40%) | 155.05 | 156.99 | 1.09M |
| 2024-10-31 | 155.49 | 154.83 | ↓$0.66 (-0.42%) | 154.29 | 156.40 | 874.21K |
| 2024-10-30 | 155.50 | 155.93 | ↑$0.43 (0.28%) | 153.55 | 156.66 | 660.99K |
| 2024-10-29 | 155.30 | 155.96 | ↑$0.66 (0.42%) | 154.96 | 157.44 | 699.82K |
| 2024-10-28 | 155.68 | 155.92 | ↑$0.24 (0.15%) | 155.18 | 157.37 | 508.19K |
| 2024-10-25 | 157.79 | 155.04 | ↓$2.75 (-1.74%) | 153.76 | 158.42 | 814.74K |
| 2024-10-24 | 157.59 | 157.99 | ↑$0.40 (0.25%) | 156.91 | 160.95 | 1.23M |
| 2024-10-23 | 159.84 | 157.12 | ↓$2.72 (-1.70%) | 155.19 | 159.94 | 1.45M |
| 2024-10-22 | 151.33 | 157.47 | ↑$6.14 (4.06%) | 151.33 | 159.15 | 2.04M |
| 2024-10-21 | 149.05 | 147.37 | ↓$1.68 (-1.13%) | 146.91 | 149.75 | 1.43M |
| 2024-10-18 | 149.10 | 149.65 | ↑$0.55 (0.37%) | 147.96 | 150.59 | 631.43K |
| 2024-10-17 | 149.71 | 148.96 | ↓$0.75 (-0.50%) | 148.60 | 150.32 | 582.14K |
| 2024-10-16 | 149.22 | 148.93 | ↓$0.29 (-0.19%) | 148.63 | 150.88 | 524.44K |
| 2024-10-15 | 148.29 | 149.35 | ↑$1.06 (0.71%) | 148.08 | 151.44 | 861.47K |
| 2024-10-14 | 149.21 | 149.00 | ↓$0.21 (-0.14%) | 147.02 | 149.95 | 678.84K |
| 2024-10-11 | 148.55 | 148.67 | ↑$0.12 (0.08%) | 147.68 | 149.44 | 480.15K |
| 2024-10-10 | 149.28 | 147.81 | ↓$1.47 (-0.98%) | 147.30 | 149.28 | 426.04K |
Create an account or log in to view more rows.
$DGX buy the dip were blasting off
$DGX how low can she go
$DGX we need to get moving
$DGX Not Selling
Hodling for thousands!
$DGX longer we hold
more pressure on the shorts
$DGX Beautiful!! 😀
$DGX Free money indeed??
$DGX HODL!!!
$DGX Bearish..
$DGX MACD turned bullish