Quest Diagnostics Incorporated (DGX) Historical Stock Data
153.10 ↑1.58 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGX is down -0.04% a day on average. There have been 14 days where Quest Diagnostics Incorporated closed green and 16 days where DGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 151.68 | 153.10 | ↑$1.42 (0.94%) | 151.68 | 154.10 | 1.40M |
| 2024-12-19 | 150.13 | 151.52 | ↑$1.39 (0.93%) | 149.07 | 152.59 | 1.10M |
| 2024-12-18 | 155.42 | 151.25 | ↓$4.17 (-2.68%) | 151.25 | 156.04 | 0.97M |
| 2024-12-17 | 153.19 | 155.49 | ↑$2.30 (1.50%) | 152.35 | 156.54 | 1.12M |
| 2024-12-16 | 154.79 | 152.65 | ↓$2.14 (-1.38%) | 152.18 | 155.50 | 704.22K |
| 2024-12-13 | 156.10 | 155.00 | ↓$1.10 (-0.70%) | 154.82 | 157.07 | 849.84K |
| 2024-12-12 | 155.35 | 156.07 | ↑$0.72 (0.46%) | 155.35 | 158.53 | 0.91M |
| 2024-12-11 | 158.02 | 155.69 | ↓$2.33 (-1.47%) | 155.24 | 159.70 | 0.91M |
| 2024-12-10 | 159.00 | 158.46 | ↓$0.54 (-0.34%) | 156.76 | 160.00 | 1.02M |
| 2024-12-09 | 158.17 | 158.20 | ↑$0.03 (0.02%) | 157.77 | 160.50 | 839.60K |
| 2024-12-06 | 159.06 | 157.35 | ↓$1.71 (-1.08%) | 156.72 | 159.17 | 0.95M |
| 2024-12-05 | 160.07 | 158.52 | ↓$1.55 (-0.97%) | 158.17 | 160.07 | 757.01K |
| 2024-12-04 | 161.58 | 160.24 | ↓$1.34 (-0.83%) | 160.09 | 162.21 | 508.44K |
| 2024-12-03 | 161.61 | 161.94 | ↑$0.33 (0.20%) | 161.10 | 162.50 | 673.14K |
| 2024-12-02 | 162.47 | 161.51 | ↓$0.96 (-0.59%) | 161.20 | 162.95 | 788.32K |
| 2024-11-29 | 162.24 | 162.66 | ↑$0.42 (0.26%) | 161.67 | 163.77 | 427.48K |
| 2024-11-27 | 162.05 | 163.32 | ↑$1.27 (0.78%) | 161.64 | 163.88 | 671.97K |
| 2024-11-26 | 162.85 | 162.27 | ↓$0.58 (-0.36%) | 161.58 | 163.30 | 756.01K |
| 2024-11-25 | 163.68 | 162.44 | ↓$1.24 (-0.76%) | 162.18 | 165.32 | 1.50M |
| 2024-11-22 | 164.00 | 163.59 | ↓$0.41 (-0.25%) | 163.40 | 165.10 | 596.46K |
| 2024-11-21 | 161.32 | 163.89 | ↑$2.57 (1.59%) | 160.33 | 164.25 | 651.54K |
| 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 |
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