Quest Diagnostics Incorporated Common Stock Historical Stock Prices

DGX 
$76.1
*  
0.42
0.55%
Get DGX Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading DGX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    DGX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.20 76.52 75.49 76.10 1,280,475
05/20/2016 76.39 76.74 75.86 76.52 1,152,705
05/19/2016 76.58 77.23 75.773 76.16 617,853
05/18/2016 76.11 77.01 75.36 76.73 1,008,745
05/17/2016 76.8 77.11 75.852 76.17 1,188,922
05/16/2016 76 76.825 75.96 76.8 923,599
05/13/2016 75.77 76.32 75.38 75.95 1,252,622
05/12/2016 76.3 76.515 75.1 75.72 818,070
05/11/2016 76.26 76.91 76.065 76.23 784,224
05/10/2016 76.65 76.65 75.62 76.31 804,801
05/09/2016 75.7 76.88 75.64 76.54 1,079,699
05/06/2016 75.17 76 75.15 75.78 984,663
05/05/2016 75.1 75.6901 74.78 75.51 988,262
05/04/2016 74.5 75.18 74.18 74.99 973,004
05/03/2016 74.55 75.01 74.04 74.84 756,771
05/02/2016 75.59 75.85 74.91 75.15 1,091,525
04/29/2016 75.38 76.14 74.56 75.17 1,125,887
04/28/2016 75.34 76.2 75.14 75.33 722,535
04/27/2016 75.54 76 75.27 75.72 1,094,515
04/26/2016 75.54 76 75.27 75.7 768,044
04/25/2016 75.44 75.5 74.28 75.36 1,126,672
04/22/2016 75.14 75.5 74.4 75.3 1,008,599
04/21/2016 74.93 75.8 73.21 75 1,203,234
04/20/2016 74.25 75.03 73.73 74.72 942,551
04/19/2016 75.07 75.2 74.06 74.37 792,098
04/18/2016 74.4 75.07 74.03 74.75 809,425
04/15/2016 74.07 74.51 73.61 74.45 740,154
04/14/2016 73.28 74.42 72.95 73.95 786,798
04/13/2016 73.36 73.5 72.9 73.22 945,627
04/12/2016 72.89 73.2 72.39 72.85 729,669
04/11/2016 72.51 72.81 72.08 72.65 622,811
04/08/2016 72.59 72.79 72.075 72.35 869,506
04/07/2016 72.66 73.33 71.61 71.98 724,118
04/06/2016 71.43 73.25 71.43 73.16 893,928
04/05/2016 71.37 72.29 71.35 71.43 1,240,879
04/04/2016 72.33 72.635 71.74 72.07 703,060
04/01/2016 71.18 72.68 70.92 72.57 979,252
03/31/2016 71.99 72.23 71.27 71.45 1,240,782
03/30/2016 71.89 72.64 71.53 72.26 998,753
03/29/2016 70.27 71.515 69.88 71.48 706,361
03/28/2016 70.06 70.77 69.62 70.4 880,111
03/24/2016 69.44 69.91 68.9108 69.79 886,464
03/23/2016 70.01 70.6553 69.85 70.15 817,291
03/22/2016 69.83 70.18 69.16 69.88 888,690
03/21/2016 70.14 70.29 69.44 70.02 867,955
03/18/2016 69.23 70.6 69.07 70.11 1,704,285
03/17/2016 69.51 69.7 68.2 69.08 1,073,888
03/16/2016 69.24 69.98 68.96 69.68 784,588
03/15/2016 69.29 69.65 68.63 69.3 875,056
03/14/2016 70.14 70.88 69.75 69.85 905,427
03/11/2016 68.75 71.07 68.61 70.72 1,200,899
03/10/2016 69.04 69.08 67.36 68.03 1,104,095
03/09/2016 68.63 68.95 68.1 68.61 761,729
03/08/2016 69.19 69.23 68.22 68.43 897,035
03/07/2016 68.88 70 68.86 69.62 988,682
03/04/2016 69.7 69.96 69.13 69.32 1,109,616
03/03/2016 67.7 69.83 67.7 69.71 1,200,981
03/02/2016 68.21 68.66 67.39 67.93 954,804
03/01/2016 67.8 68.765 66.65 68.48 923,113
02/29/2016 67.21 67.51 66.51 66.53 861,969
02/26/2016 66.83 67.9 66.775 67.22 998,115
02/25/2016 66.48 66.955 66.07 66.72 1,073,775
02/24/2016 65.6 66.24 65.06 66.07 1,011,662
02/23/2016 66.65 66.86 66.01 66.14 780,056
02/22/2016 66.83 67.74 66.51 66.7 819,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?