Quest Diagnostics (DGX)
NYSE: DGX
· Real-Time Price · USD
180.04
1.60 (0.90%)
At close: Aug 15, 2025, 2:31 PM
DGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 178.84 | 178.84 | 177.29 | 178.44 | 178.44 | -0.34% | 518,179 |
Aug 13, 2025 | 178.87 | 179.47 | 177.59 | 179.04 | 179.04 | 0.20% | 928,500 |
Aug 12, 2025 | 177.36 | 178.87 | 175.56 | 178.68 | 178.68 | 0.18% | 763,292 |
Aug 11, 2025 | 177.09 | 178.55 | 177.04 | 178.36 | 178.36 | 0.79% | 653,200 |
Aug 8, 2025 | 174.65 | 177.25 | 174.58 | 176.96 | 176.96 | 1.54% | 616,300 |
Aug 7, 2025 | 173.59 | 174.47 | 172.70 | 174.27 | 174.27 | 0.73% | 898,400 |
Aug 6, 2025 | 172.86 | 175.48 | 171.79 | 173.00 | 173.00 | -0.16% | 994,300 |
Aug 5, 2025 | 172.60 | 174.58 | 171.91 | 173.27 | 173.27 | 0.48% | 744,236 |
Aug 4, 2025 | 170.53 | 172.73 | 170.53 | 172.44 | 172.44 | 0.93% | 788,423 |
Aug 1, 2025 | 168.24 | 171.91 | 167.96 | 170.85 | 170.85 | 2.05% | 1,421,100 |
Jul 31, 2025 | 166.76 | 170.14 | 166.76 | 167.41 | 167.41 | -0.78% | 941,447 |
Jul 30, 2025 | 167.40 | 169.75 | 166.75 | 168.73 | 168.73 | 0.48% | 1,094,038 |
Jul 29, 2025 | 168.72 | 169.62 | 167.03 | 167.93 | 167.93 | 0.05% | 810,700 |
Jul 28, 2025 | 167.59 | 168.76 | 165.78 | 167.85 | 167.85 | -0.42% | 1,086,616 |
Jul 25, 2025 | 172.60 | 173.04 | 167.16 | 168.55 | 168.55 | -1.95% | 1,877,511 |
Jul 24, 2025 | 172.53 | 175.76 | 170.47 | 171.90 | 171.90 | 0.83% | 2,114,216 |
Jul 23, 2025 | 179.63 | 180.89 | 168.32 | 170.48 | 170.48 | -4.35% | 3,086,540 |
Jul 22, 2025 | 170.63 | 178.86 | 170.03 | 178.24 | 178.24 | 7.08% | 2,697,900 |
Jul 21, 2025 | 167.01 | 167.42 | 165.30 | 166.45 | 166.45 | -0.28% | 1,999,944 |
Jul 18, 2025 | 168.57 | 170.29 | 165.88 | 166.91 | 166.91 | -0.76% | 1,557,300 |