Quest Diagnostics (DGX)
166.14
-0.48 (-0.29%)
At close: Mar 27, 2025, 3:18 PM
DGX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 166.27 | 168.14 | 166.07 | 166.62 | 0.96 | 0.58% | 573,845 |
| Mar 25, 2025 | 167.83 | 168.13 | 164.61 | 165.66 | -1.67 | -1.00% | 769,212 |
| Mar 24, 2025 | 167.65 | 168.62 | 165.89 | 167.33 | 0.22 | 0.13% | 670,800 |
| Mar 21, 2025 | 166.47 | 167.55 | 165.88 | 167.11 | 0.65 | 0.39% | 1,437,900 |
| Mar 20, 2025 | 167.80 | 167.80 | 165.50 | 166.46 | -1.55 | -0.92% | 1,106,631 |
| Mar 19, 2025 | 168.73 | 170.00 | 163.70 | 168.01 | -4.44 | -2.57% | 1,596,600 |
| Mar 18, 2025 | 172.81 | 174.88 | 171.31 | 172.45 | -1.03 | -0.59% | 1,360,000 |
| Mar 17, 2025 | 170.00 | 174.38 | 170.00 | 173.48 | 3.32 | 1.95% | 1,072,600 |
| Mar 14, 2025 | 168.28 | 170.46 | 168.23 | 170.16 | 1.34 | 0.79% | 1,276,600 |
| Mar 13, 2025 | 166.67 | 169.42 | 165.76 | 168.82 | 2.40 | 1.44% | 1,447,810 |
| Mar 12, 2025 | 166.96 | 167.65 | 163.00 | 166.42 | -1.73 | -1.03% | 1,527,734 |
| Mar 11, 2025 | 174.68 | 174.68 | 167.87 | 168.15 | -4.97 | -2.87% | 1,436,631 |
| Mar 10, 2025 | 174.82 | 178.87 | 172.40 | 173.12 | -2.44 | -1.39% | 1,396,829 |
| Mar 7, 2025 | 170.92 | 176.11 | 170.13 | 175.56 | 3.89 | 2.27% | 1,092,100 |
| Mar 6, 2025 | 171.99 | 172.13 | 169.30 | 171.67 | -0.34 | -0.20% | 944,828 |
| Mar 5, 2025 | 174.13 | 175.50 | 171.34 | 172.01 | -3.00 | -1.71% | 1,534,110 |
| Mar 4, 2025 | 175.79 | 177.43 | 174.80 | 175.01 | -1.94 | -1.10% | 1,420,835 |
| Mar 3, 2025 | 173.64 | 178.09 | 173.25 | 176.95 | 4.05 | 2.34% | 1,325,969 |
| Feb 28, 2025 | 171.94 | 173.55 | 171.00 | 172.90 | 1.35 | 0.79% | 1,197,925 |
| Feb 27, 2025 | 172.61 | 173.61 | 171.40 | 171.55 | -1.91 | -1.10% | 1,091,408 |
| Feb 26, 2025 | 173.67 | 175.76 | 172.68 | 173.46 | -1.95 | -1.11% | 995,501 |
| Feb 25, 2025 | 174.00 | 176.44 | 173.92 | 175.41 | 1.35 | 0.78% | 1,676,500 |
| Feb 24, 2025 | 171.74 | 175.89 | 171.59 | 174.06 | 1.82 | 1.06% | 1,008,572 |
| Feb 21, 2025 | 171.27 | 172.91 | 170.58 | 172.24 | 0.10 | 0.06% | 727,400 |
| Feb 20, 2025 | 170.99 | 172.50 | 170.47 | 172.14 | 0.39 | 0.23% | 1,147,201 |
| Feb 19, 2025 | 168.89 | 172.64 | 168.78 | 171.75 | 2.10 | 1.24% | 1,448,352 |
| Feb 18, 2025 | 168.09 | 170.17 | 166.15 | 169.65 | 0.88 | 0.52% | 1,043,406 |
| Feb 14, 2025 | 169.25 | 171.30 | 168.11 | 168.77 | 0.05 | 0.03% | 1,327,130 |
| Feb 13, 2025 | 164.94 | 169.27 | 164.61 | 168.72 | 4.37 | 2.66% | 1,075,122 |
| Feb 12, 2025 | 166.47 | 166.47 | 164.13 | 164.35 | -2.58 | -1.55% | 1,417,600 |
| Feb 11, 2025 | 165.00 | 168.17 | 164.60 | 166.93 | 1.74 | 1.05% | 1,088,208 |
| Feb 10, 2025 | 162.64 | 166.74 | 161.65 | 165.19 | 2.55 | 1.57% | 1,164,540 |
| Feb 7, 2025 | 163.00 | 163.35 | 161.71 | 162.64 | 0.00 | 0.00% | 499,500 |
| Feb 6, 2025 | 164.41 | 165.08 | 162.09 | 162.64 | -2.23 | -1.35% | 915,238 |
| Feb 5, 2025 | 164.32 | 165.70 | 163.47 | 164.87 | 1.51 | 0.92% | 628,023 |
| Feb 4, 2025 | 162.28 | 166.00 | 161.69 | 163.36 | 0.89 | 0.55% | 889,800 |
| Feb 3, 2025 | 161.84 | 163.59 | 160.01 | 162.47 | -0.63 | -0.39% | 808,621 |
| Jan 31, 2025 | 163.94 | 166.97 | 162.55 | 163.10 | -1.07 | -0.65% | 1,575,211 |
| Jan 30, 2025 | 154.00 | 167.08 | 153.99 | 164.17 | 8.73 | 5.62% | 2,602,012 |
| Jan 29, 2025 | 157.31 | 158.36 | 154.44 | 155.44 | -1.69 | -1.08% | 1,725,916 |
| Jan 28, 2025 | 159.00 | 159.99 | 156.29 | 157.13 | -2.84 | -1.78% | 1,751,549 |
| Jan 27, 2025 | 156.93 | 160.06 | 155.57 | 159.97 | 4.69 | 3.02% | 1,468,650 |
| Jan 24, 2025 | 151.10 | 156.44 | 150.99 | 155.28 | 3.43 | 2.26% | 1,219,892 |
| Jan 23, 2025 | 152.05 | 152.38 | 150.14 | 151.85 | 0.34 | 0.22% | 711,201 |
| Jan 22, 2025 | 151.81 | 152.19 | 150.58 | 151.51 | -1.14 | -0.75% | 666,113 |
| Jan 21, 2025 | 151.31 | 152.99 | 150.80 | 152.65 | 1.45 | 0.96% | 1,126,824 |
| Jan 17, 2025 | 151.55 | 153.58 | 151.10 | 151.20 | -0.46 | -0.30% | 760,038 |
| Jan 16, 2025 | 150.33 | 151.69 | 148.70 | 151.66 | 1.33 | 0.88% | 983,425 |
| Jan 15, 2025 | 154.13 | 154.44 | 150.28 | 150.33 | -2.65 | -1.73% | 815,438 |
| Jan 14, 2025 | 153.05 | 153.12 | 150.41 | 152.98 | -1.04 | -0.68% | 622,941 |