Quantcast

Quest Diagnostics Incorporated Common Stock Historical Stock Prices

DGX 
$111.34
*  
0.10
0.09%
Get DGX Alerts
*Delayed - data as of Aug. 20, 2018  -  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-MAY-2018 TO 20-AUG-2018

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.
16:00 111.98 112.34 111.1641 111.34 586,171
08/20/2018 111.48 112.34 111.1641 111.34 567,838
08/17/2018 109.52 112.38 109.31 111.44 2,226,437
08/16/2018 108.99 109.83 108.69 109.54 740,688
08/15/2018 108.25 108.67 107.63 108.37 600,268
08/14/2018 108.24 109.09 108.11 108.65 446,643
08/13/2018 108.45 108.9 108.08 108.42 410,307
08/10/2018 108.08 108.96 108.08 108.53 636,005
08/09/2018 108.41 108.93 108 108.4 728,076
08/08/2018 108.91 109.14 107.48 108.07 826,870
08/07/2018 108.6 108.88 108.25 108.84 784,690
08/06/2018 108.5 108.96 108.16 108.38 713,194
08/03/2018 108.45 109 107.86 108.84 602,398
08/02/2018 106.83 108.69 106.5 108.52 633,482
08/01/2018 107.9 108.22 106.85 106.94 550,189
07/31/2018 107.17 107.95 106.78 107.72 653,666
07/30/2018 106.72 107.4 106.1 107.02 1,059,019
07/27/2018 107.07 108.04 106.48 106.72 1,101,406
07/26/2018 107.66 109.18 107.06 107.34 1,108,132
07/25/2018 105.75 107.93 104.45 107.66 2,411,110
07/24/2018 105.81 108.72 105 105.42 2,872,452
07/23/2018 114.74 115.64 113.04 114.89 820,187
07/20/2018 114.44 115.47 114.41 114.46 698,931
07/19/2018 113.28 115.09 113.08 114.99 598,875
07/18/2018 113.86 114.46 113.06 113.53 683,374
07/17/2018 114.21 114.73 113.75 114.06 543,355
07/16/2018 115.06 115.17 114.07 114.38 529,111
07/13/2018 113.82 115.43 113.82 114.95 676,519
07/12/2018 114.18 114.39 113.59 113.9 820,154
07/11/2018 112.7 113.868 112.28 113.58 1,055,017
07/10/2018 112.073 113.57 111.8 112.99 1,264,216
07/09/2018 110.71 111.19 110.14 110.77 658,589
07/06/2018 110.29 110.75 109.51 110.49 452,037
07/05/2018 110.64 110.98 109.64 110.81 733,262
07/03/2018 110.36 110.76 109.8 110.06 346,868
07/02/2018 109.62 110.29 108.73 110.21 613,457
06/29/2018 110 111.35 109.675 109.94 753,970
06/28/2018 109.81 110.66 108.06 110.22 830,910
06/27/2018 109.56 110.83 107.46 110.36 1,925,591
06/26/2018 113.14 113.34 111.71 112.05 1,399,683
06/25/2018 114.27 116.49 112.52 113.14 1,641,251
06/22/2018 111.69 112.3 111.16 112.04 945,928
06/21/2018 110.65 111.37 110.08 111.18 689,703
06/20/2018 110.56 110.77 109.36 110.72 575,863
06/19/2018 110 110.78 109.55 110.67 629,217
06/18/2018 110.44 110.75 109.85 110.35 497,660
06/15/2018 110.61 111.39 109.98 111.31 1,354,729
06/14/2018 111 111.42 110.37 110.94 768,471
06/13/2018 111.5 111.52 110.52 110.67 499,212
06/12/2018 111.47 111.59 110.61 111.01 825,872
06/11/2018 109.6 112.3 108.86 111.65 1,655,199
06/08/2018 109.1 110.45 108.6 109.72 1,291,138
06/07/2018 108.4 108.49 107.35 107.6 468,087
06/06/2018 106.85 108.01 106.79 107.99 502,635
06/05/2018 107.02 107.48 106.06 106.72 562,340
06/04/2018 107.98 108.39 107.25 107.3 720,895
06/01/2018 107.27 107.97 106.3801 107.95 666,068
05/31/2018 108.57 108.57 106.49 106.53 1,349,158
05/30/2018 106.52 109.075 106.52 108.36 1,548,916
05/29/2018 106.07 106.92 105.5 106.35 1,975,463
05/25/2018 103.6 107.84 103 105.81 2,772,176
05/24/2018 101.09 101.44 100.38 100.89 537,645
05/23/2018 101.51 101.816 100.65 101.22 435,396
05/22/2018 102.5 102.705 101.695 101.84 427,734
05/21/2018 102.67 103.12 102.33 102.6 454,000
*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?

Smart Portfolio