Quest Diagnostics Incorporated (DGX)
NYSE: DGX · Real-Time Price · USD
175.90
-1.06 (-0.60%)
At close: May 12, 2025, 4:00 PM
175.90
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 175.72 | 177.93 | 172.24 | 175.90 | 175.90 | -0.60% | 1,332,849 |
| May 9, 2025 | 175.71 | 178.02 | 175.12 | 176.96 | 176.96 | 0.60% | 1,309,988 |
| May 8, 2025 | 176.30 | 178.74 | 175.80 | 175.90 | 175.90 | -0.38% | 1,504,698 |
| May 7, 2025 | 175.85 | 177.73 | 175.25 | 176.57 | 176.57 | 0.26% | 1,103,686 |
| May 6, 2025 | 177.15 | 177.45 | 175.48 | 176.11 | 176.11 | -0.82% | 869,807 |
| May 5, 2025 | 178.01 | 179.28 | 176.87 | 177.57 | 177.57 | -0.21% | 834,680 |
| May 2, 2025 | 179.29 | 179.32 | 176.44 | 177.95 | 177.95 | 0.36% | 881,653 |
| May 1, 2025 | 176.39 | 178.71 | 175.35 | 177.32 | 177.32 | -0.50% | 857,292 |
| Apr 30, 2025 | 177.81 | 179.08 | 174.80 | 178.22 | 178.22 | -0.16% | 1,622,064 |
| Apr 29, 2025 | 175.37 | 179.16 | 174.32 | 178.50 | 178.50 | 1.03% | 1,307,245 |
| Apr 28, 2025 | 174.68 | 177.01 | 174.28 | 176.68 | 176.68 | 1.68% | 1,132,962 |
| Apr 25, 2025 | 175.82 | 176.16 | 172.67 | 173.76 | 173.76 | -1.20% | 1,033,427 |
| Apr 24, 2025 | 173.88 | 176.50 | 172.55 | 175.87 | 175.87 | 1.33% | 1,569,150 |
| Apr 23, 2025 | 172.77 | 175.35 | 169.25 | 173.57 | 173.57 | 0.42% | 1,854,026 |
| Apr 22, 2025 | 169.00 | 176.02 | 168.31 | 172.84 | 172.84 | 6.78% | 2,424,234 |
| Apr 21, 2025 | 163.63 | 164.03 | 160.02 | 161.86 | 161.86 | -1.18% | 1,401,194 |
| Apr 17, 2025 | 164.31 | 165.60 | 162.47 | 163.80 | 163.80 | -0.41% | 1,491,375 |
| Apr 16, 2025 | 167.61 | 169.67 | 164.09 | 164.47 | 164.47 | -1.65% | 1,252,717 |
| Apr 15, 2025 | 168.10 | 169.69 | 166.63 | 167.23 | 167.23 | -0.46% | 1,139,584 |
| Apr 14, 2025 | 165.06 | 168.10 | 163.92 | 168.00 | 168.00 | 2.45% | 1,723,232 |
| Apr 11, 2025 | 163.85 | 165.06 | 161.60 | 163.99 | 163.99 | 0.09% | 2,218,366 |
| Apr 10, 2025 | 163.76 | 165.14 | 159.83 | 163.85 | 163.85 | -0.13% | 2,073,291 |
| Apr 9, 2025 | 158.15 | 168.26 | 157.20 | 164.06 | 164.06 | 2.67% | 2,178,941 |
| Apr 8, 2025 | 167.57 | 167.57 | 158.02 | 159.80 | 159.80 | -2.74% | 1,971,490 |
| Apr 7, 2025 | 161.92 | 166.69 | 157.75 | 164.31 | 164.31 | 0.08% | 2,301,319 |
| Apr 4, 2025 | 169.46 | 173.30 | 163.83 | 164.18 | 163.39 | -3.78% | 2,505,263 |
| Apr 3, 2025 | 168.59 | 174.00 | 167.05 | 170.63 | 169.80 | 1.59% | 1,828,614 |
| Apr 2, 2025 | 170.00 | 170.41 | 167.26 | 167.96 | 167.15 | -0.78% | 940,689 |
| Apr 1, 2025 | 168.95 | 170.56 | 168.42 | 169.28 | 168.46 | 0.05% | 1,035,855 |
| Mar 31, 2025 | 167.94 | 170.64 | 167.48 | 169.20 | 168.38 | 1.12% | 1,591,185 |
| Mar 28, 2025 | 166.12 | 167.83 | 165.10 | 167.33 | 166.52 | 0.80% | 1,140,845 |
| Mar 27, 2025 | 166.12 | 167.98 | 165.60 | 166.00 | 165.20 | -0.37% | 871,934 |
| Mar 26, 2025 | 166.27 | 168.14 | 166.07 | 166.62 | 165.81 | 0.58% | 573,849 |
| Mar 25, 2025 | 167.83 | 168.13 | 164.61 | 165.66 | 164.86 | -1.00% | 769,212 |
| Mar 24, 2025 | 167.65 | 168.62 | 165.89 | 167.33 | 166.52 | 0.13% | 670,768 |
| Mar 21, 2025 | 166.47 | 167.55 | 165.88 | 167.11 | 166.30 | 0.39% | 1,437,851 |
| Mar 20, 2025 | 167.80 | 167.80 | 165.50 | 166.46 | 165.65 | -0.92% | 1,106,631 |
| Mar 19, 2025 | 168.73 | 170.00 | 163.70 | 168.01 | 167.20 | -2.57% | 1,596,591 |
| Mar 18, 2025 | 172.81 | 174.88 | 171.31 | 172.45 | 171.61 | -0.59% | 1,359,965 |
| Mar 17, 2025 | 170.00 | 174.38 | 170.00 | 173.48 | 172.64 | 1.95% | 1,072,592 |
| Mar 14, 2025 | 168.28 | 170.46 | 168.23 | 170.16 | 169.34 | 0.79% | 1,276,554 |
| Mar 13, 2025 | 166.67 | 169.42 | 165.76 | 168.82 | 168.00 | 1.44% | 1,447,810 |
| Mar 12, 2025 | 166.96 | 167.65 | 163.00 | 166.42 | 165.61 | -1.03% | 1,527,734 |
| Mar 11, 2025 | 174.68 | 174.68 | 167.87 | 168.15 | 167.34 | -2.87% | 1,436,631 |
| Mar 10, 2025 | 174.82 | 178.87 | 172.40 | 173.12 | 172.28 | -1.39% | 1,395,930 |
| Mar 7, 2025 | 170.92 | 176.11 | 170.13 | 175.56 | 174.71 | 2.27% | 1,092,087 |
| Mar 6, 2025 | 171.99 | 172.13 | 169.30 | 171.67 | 170.84 | -0.20% | 944,828 |
| Mar 5, 2025 | 174.13 | 175.50 | 171.34 | 172.01 | 171.18 | -1.71% | 1,534,110 |
| Mar 4, 2025 | 175.79 | 177.43 | 174.80 | 175.01 | 174.16 | -1.10% | 1,420,835 |
| Mar 3, 2025 | 173.64 | 178.09 | 173.25 | 176.95 | 176.09 | 2.34% | 1,325,969 |