Quest Diagnostics Incorporated (DGX) Historical Stock Data
135.64 ↓1.74 (-1.27%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGX is up 0.01% a day on average. There have been 13 days where Quest Diagnostics Incorporated closed green and 17 days where DGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 138.02 | 135.64 | ↓$2.38 (-1.72%) | 135.56 | 138.11 | 750.59K |
| 2024-05-03 | 136.66 | 137.38 | ↑$0.72 (0.53%) | 135.27 | 137.48 | 640.50K |
| 2024-05-02 | 137.42 | 136.34 | ↓$1.08 (-0.79%) | 135.35 | 137.42 | 695.16K |
| 2024-05-01 | 138.31 | 137.55 | ↓$0.76 (-0.55%) | 136.47 | 138.41 | 676.63K |
| 2024-04-30 | 138.80 | 138.18 | ↓$0.62 (-0.45%) | 137.23 | 139.64 | 1.07M |
| 2024-04-29 | 134.50 | 139.50 | ↑$5.00 (3.72%) | 134.50 | 142.46 | 2.79M |
| 2024-04-26 | 135.00 | 134.26 | ↓$0.74 (-0.55%) | 134.05 | 135.99 | 601.74K |
| 2024-04-25 | 137.55 | 135.42 | ↓$2.13 (-1.55%) | 134.13 | 138.61 | 1.02M |
| 2024-04-24 | 136.00 | 137.55 | ↑$1.55 (1.14%) | 134.95 | 138.32 | 1.57M |
| 2024-04-23 | 135.00 | 136.70 | ↑$1.70 (1.26%) | 133.11 | 138.91 | 2.09M |
| 2024-04-22 | 128.75 | 130.09 | ↑$1.34 (1.04%) | 128.38 | 131.21 | 1.69M |
| 2024-04-19 | 126.52 | 128.44 | ↑$1.92 (1.52%) | 126.08 | 128.88 | 1.56M |
| 2024-04-18 | 127.25 | 125.91 | ↓$1.34 (-1.05%) | 125.42 | 127.34 | 873.69K |
| 2024-04-17 | 127.62 | 126.98 | ↓$0.64 (-0.50%) | 126.74 | 127.99 | 886.75K |
| 2024-04-16 | 129.43 | 127.42 | ↓$2.01 (-1.55%) | 127.40 | 129.43 | 692.27K |
| 2024-04-15 | 129.28 | 128.64 | ↓$0.64 (-0.50%) | 128.08 | 129.89 | 698.79K |
| 2024-04-12 | 129.64 | 128.53 | ↓$1.11 (-0.86%) | 128.27 | 130.30 | 720.16K |
| 2024-04-11 | 132.28 | 130.02 | ↓$2.26 (-1.71%) | 129.18 | 132.54 | 754.22K |
| 2024-04-10 | 132.67 | 131.62 | ↓$1.05 (-0.79%) | 131.14 | 132.99 | 787.36K |
| 2024-04-09 | 130.73 | 132.75 | ↑$2.02 (1.55%) | 130.73 | 132.78 | 800.03K |
| 2024-04-08 | 130.63 | 130.04 | ↓$0.59 (-0.45%) | 130.04 | 131.69 | 595.11K |
| 2024-04-05 | 130.25 | 130.63 | ↑$0.38 (0.29%) | 129.11 | 131.15 | 691.50K |
| 2024-04-04 | 133.10 | 131.50 | ↓$1.60 (-1.20%) | 131.40 | 134.05 | 847.78K |
| 2024-04-03 | 132.10 | 132.39 | ↑$0.29 (0.22%) | 131.27 | 133.48 | 1.07M |
| 2024-04-02 | 134.60 | 132.29 | ↓$2.31 (-1.72%) | 131.40 | 134.60 | 1.40M |
| 2024-04-01 | 132.73 | 134.77 | ↑$2.04 (1.54%) | 131.03 | 135.45 | 2.11M |
| 2024-03-29 | 131.18 | 133.11 | ↑$1.93 (1.47%) | 131.18 | 133.41 | 888K |
| 2024-03-28 | 131.18 | 133.11 | ↑$1.93 (1.47%) | 131.18 | 133.41 | 888K |
| 2024-03-27 | 129.50 | 131.06 | ↑$1.56 (1.20%) | 128.71 | 131.10 | 753.02K |
| 2024-03-26 | 129.62 | 128.87 | ↓$0.75 (-0.58%) | 128.46 | 129.75 | 666.19K |
Create an account or log in to view more rows.
$DGX Free money indeed??
$DGX HODL!!!
$DGX Bearish..
$DGX MACD turned bullish
$DGX fuck all u greedy bulls
$DGX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$DGX when is earnings
$DGX due for a spike!
$DGX more shorts the better idc
$DGX ugh oh
we heatin back up