Quest Diagnostics Incorporated (DGX) Historical Stock Data
140.05 ↓0.01 (-0.01%)
As of March 27, 2023, 10:20am EST.
Historical Data
In the past 30 trading days, DGX is down -0.13% a day on average. There have been 14 days where Quest Diagnostics Incorporated closed green and 16 days where DGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 135.59 | 140.06 | ↑$4.47 (3.30%) | 134.77 | 141.28 | 1.44M |
| 2023-03-23 | 133.82 | 135.39 | ↑$1.57 (1.17%) | 133.19 | 135.42 | 2.40M |
| 2023-03-22 | 136.30 | 134.32 | ↓$1.98 (-1.45%) | 134.26 | 137.23 | 1.30M |
| 2023-03-21 | 133.81 | 135.91 | ↑$2.10 (1.57%) | 132.46 | 136.02 | 1.67M |
| 2023-03-20 | 131.96 | 132.91 | ↑$0.95 (0.72%) | 131.90 | 133.28 | 1.24M |
| 2023-03-17 | 134.23 | 131.53 | ↓$2.70 (-2.01%) | 130.34 | 134.23 | 1.23M |
| 2023-03-16 | 132.41 | 134.00 | ↑$1.59 (1.20%) | 132.11 | 134.24 | 1.03M |
| 2023-03-15 | 132.49 | 132.85 | ↑$0.36 (0.27%) | 130.92 | 133.32 | 1.21M |
| 2023-03-14 | 134.29 | 133.90 | ↓$0.39 (-0.29%) | 132.74 | 135.01 | 0.96M |
| 2023-03-13 | 133.90 | 133.06 | ↓$0.84 (-0.63%) | 132.67 | 135.21 | 1.12M |
| 2023-03-10 | 134.97 | 134.31 | ↓$0.66 (-0.49%) | 133.21 | 135.48 | 1.17M |
| 2023-03-09 | 137.34 | 134.89 | ↓$2.45 (-1.78%) | 134.33 | 137.53 | 1.01M |
| 2023-03-08 | 137.88 | 136.73 | ↓$1.15 (-0.83%) | 136.03 | 138.07 | 638.91K |
| 2023-03-07 | 140.55 | 137.72 | ↓$2.83 (-2.01%) | 137.20 | 140.94 | 0.93M |
| 2023-03-06 | 140.61 | 140.33 | ↓$0.28 (-0.20%) | 139.72 | 140.97 | 1.23M |
| 2023-03-03 | 140.63 | 140.80 | ↑$0.17 (0.12%) | 139.67 | 141.07 | 1.24M |
| 2023-03-02 | 138.54 | 139.71 | ↑$1.17 (0.84%) | 137.93 | 140.06 | 3.14M |
| 2023-03-01 | 137.43 | 139.00 | ↑$1.57 (1.14%) | 136.34 | 139.10 | 1.54M |
| 2023-02-28 | 138.22 | 138.36 | ↑$0.14 (0.10%) | 136.48 | 138.60 | 1.88M |
| 2023-02-27 | 140.88 | 138.66 | ↓$2.22 (-1.58%) | 138.46 | 140.91 | 1.02M |
| 2023-02-24 | 141.42 | 139.99 | ↓$1.43 (-1.01%) | 139.75 | 141.65 | 714.43K |
| 2023-02-23 | 144.06 | 142.44 | ↓$1.62 (-1.12%) | 141.93 | 144.71 | 594.80K |
| 2023-02-22 | 143.60 | 143.78 | ↑$0.18 (0.13%) | 142.25 | 144.86 | 1.26M |
| 2023-02-21 | 147.13 | 143.58 | ↓$3.55 (-2.41%) | 143.55 | 147.86 | 791.14K |
| 2023-02-17 | 146.91 | 148.22 | ↑$1.31 (0.89%) | 146.80 | 148.92 | 0.90M |
| 2023-02-16 | 144.96 | 146.66 | ↑$1.70 (1.17%) | 143.54 | 147.28 | 783.16K |
| 2023-02-15 | 144.09 | 146.62 | ↑$2.53 (1.76%) | 143.72 | 146.86 | 0.91M |
| 2023-02-14 | 146.02 | 144.59 | ↓$1.43 (-0.98%) | 143.34 | 146.02 | 851.94K |
| 2023-02-10 | 146.08 | 144.80 | ↓$1.28 (-0.88%) | 144.70 | 147.26 | 0.92M |
| 2023-02-09 | 146.88 | 146.02 | ↓$0.86 (-0.59%) | 145.33 | 147.04 | 1.11M |
Create an account or log in to view more rows.
$DGX ugh oh
we heatin back up
$DGX Guys when can we expect that 30% drop?
$DGX Same thing
different day
$DGX nearing a decent swing entry point
$DGX longer we hold
more pressure on the shorts
$DGX I warned everyone this company sucks
$DGX This stock is the golden ticket.
$DGX not happening this week or in the next months
just keep hodl!
$DGX Slapping that ask today
$DGX Holding Strong since January ??????????