Dark

DGX
Quest Diagnostics Inc.
stock NYSE

At Close

Jan 13, 2026 3:59:54 PM EST

180.07USD+2.347%(+4.13)1,068,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 12, 2026 8:26:30 AM EST

174.44USD-0.853%(-1.50)0

After-hours

Jan 13, 2026 4:00:30 PM EST

179.96USD-0.061%(-0.11)4,364

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	176.8600	180.4200	175.4700	179.9600	+2.285%	1,068,855	0.000%
2026-01-12	175.8100	176.0600	173.5100	175.9400	+0.860%	695,247	+2.285%
2026-01-09	177.5200	178.2950	174.4300	174.4400	-1.857%	925,085	+3.164%
2026-01-08	178.1900	180.6600	176.7000	177.7400	-0.225%	911,459	+1.249%
2026-01-07	181.1500	181.2300	177.7000	178.1400	-1.286%	767,267	+1.022%
2026-01-06	173.3800	181.2150	173.3800	180.4600	+4.018%	1,165,444	-0.277%
2026-01-05	173.4550	174.4900	171.1750	173.4900	-0.173%	748,829	+3.729%
2026-01-02	173.3100	173.8100	172.0300	173.7900	+0.150%	683,170	+3.550%
2025-12-31	175.4900	175.7250	173.3900	173.5300	-1.117%	645,304	+3.705%
2025-12-30	175.3000	176.3700	175.0250	175.4900	-0.017%	732,816	+2.547%
2025-12-29	175.7200	176.3450	174.6300	175.5200	-0.239%	631,978	+2.530%
2025-12-26	176.4700	176.7300	175.6500	175.9400	+0.011%	402,681	+2.285%
2025-12-24	175.7400	176.2550	175.1278	175.9200	+0.480%	296,509	+2.296%
2025-12-23	176.5500	176.5500	174.4800	175.0800	-0.715%	652,768	+2.787%
2025-12-22	176.0000	177.2400	175.6250	176.3400	+0.159%	704,270	+2.053%
2025-12-19	175.8000	176.8300	174.5850	176.0600	-0.051%	1,580,889	+2.215%
2025-12-18	179.1900	179.8000	176.0300	176.1500	-1.647%	973,822	+2.163%
2025-12-17	178.3300	179.2300	177.0200	179.1000	+0.246%	1,652,324	+0.480%
2025-12-16	184.8400	184.8400	178.5200	178.6600	-2.960%	1,338,939	+0.728%
2025-12-15	183.2500	184.8100	182.9600	184.1100	+0.849%	951,930	-2.254%
2025-12-12	182.1600	183.0100	181.2300	182.5600	+0.545%	1,138,995	-1.424%
2025-12-11	179.6400	182.0600	179.5100	181.5700	+1.148%	685,602	-0.887%
2025-12-10	180.0000	180.9900	178.9500	179.5100	-0.061%	1,071,131	+0.251%
2025-12-09	181.7100	182.7700	178.6100	179.6200	-1.210%	846,482	+0.189%
2025-12-08	182.2900	183.5000	181.2300	181.8200	-0.378%	980,691	-1.023%
2025-12-05	183.2000	184.1900	182.0800	182.5100	-0.907%	738,192	-1.397%
2025-12-04	182.3100	185.1200	182.2500	184.1800	+0.860%	1,044,861	-2.291%
2025-12-03	183.2700	184.1600	182.2100	182.6100	+0.033%	1,057,340	-1.451%
2025-12-02	183.8000	184.8850	182.2100	182.5500	-0.664%	1,177,547	-1.419%
2025-12-01	188.5000	189.3850	183.6600	183.7700	-2.860%	1,175,803	-2.073%
2025-11-28	190.1200	190.2550	188.9400	189.1800	-0.269%	379,697	-4.874%
2025-11-26	191.4400	192.2550	189.2150	189.6900	-1.383%	869,621	-5.129%
2025-11-25	191.7600	193.3450	190.7250	192.3500	+0.929%	1,207,322	-6.441%
2025-11-24	192.7500	192.7500	189.7400	190.5800	-0.350%	2,285,266	-5.572%
2025-11-21	188.1100	193.7600	187.8000	191.2500	+1.940%	1,769,771	-5.903%
2025-11-20	187.1400	188.7650	186.2500	187.6100	+0.887%	1,104,444	-4.078%
2025-11-19	185.3400	187.6800	184.1800	185.9600	+0.345%	874,623	-3.227%
2025-11-18	187.3500	188.1600	184.3500	185.3200	-0.467%	1,368,410	-2.892%
2025-11-17	187.0100	189.2550	185.0900	186.1900	-0.407%	1,086,531	-3.346%
2025-11-14	186.8900	188.8900	186.1201	186.9500	-0.336%	923,858	-3.739%
2025-11-13	185.6000	190.4700	184.5000	187.5800	+0.391%	1,411,985	-4.062%
2025-11-12	188.3600	189.0700	186.8100	186.8500	-1.059%	1,076,555	-3.687%
2025-11-11	184.9800	191.3050	184.8400	188.8500	+2.463%	1,293,710	-4.707%
2025-11-10	178.2000	184.5900	175.7650	184.3100	+2.680%	1,592,564	-2.360%
2025-11-07	177.1400	180.5900	176.0850	179.5000	+1.694%	1,020,675	+0.256%
2025-11-06	177.9900	178.9800	175.6700	176.5100	-0.982%	830,158	+1.955%
2025-11-05	177.8100	179.3850	176.8500	178.2600	+0.129%	784,855	+0.954%
2025-11-04	179.3500	180.0401	176.2700	178.0300	-0.453%	1,059,509	+1.084%
2025-11-03	175.7800	179.1500	174.3600	178.8400	+1.643%	1,106,898	+0.626%
2025-10-31	174.3300	176.8100	174.3300	175.9500	+0.114%	966,249	+2.279%
2025-10-30	175.2400	178.8800	174.9100	175.7500	+0.555%	1,427,075	+2.395%
2025-10-29	178.3000	178.7600	174.7000	174.7800	-1.963%	1,014,840	+2.964%
2025-10-28	179.8000	180.6300	177.1700	178.2800	-1.098%	1,434,053	+0.942%
2025-10-27	181.3700	182.1550	179.7400	180.2600	-1.054%	900,956	-0.166%
2025-10-24	183.9900	184.7300	181.9400	182.1800	-0.573%	867,086	-1.219%
2025-10-23	181.9600	183.3800	179.5300	183.2300	+1.137%	1,230,913	-1.785%
2025-10-22	184.8800	186.4550	180.8400	181.1700	-1.879%	1,583,501	-0.668%
2025-10-21	195.0800	197.5500	179.8600	184.6400	-3.030%	2,889,878	-2.535%
2025-10-20	190.6900	191.8699	189.5000	190.4100	+0.475%	1,491,058	-5.488%
2025-10-17	187.6100	190.0800	187.0500	189.5100	+1.440%	983,924	-5.039%
2025-10-16	187.5000	188.7100	186.2800	186.8200	-0.283%	1,056,574	-3.672%
2025-10-15	185.5600	188.1100	185.1900	187.3500	+1.057%	1,071,939	-3.944%
2025-10-14	182.8200	185.7000	182.7700	185.3900	+1.428%	718,536	-2.929%
2025-10-13	182.7100	184.2400	181.8200	182.7800	-0.701%	809,300	-1.543%
2025-10-10	182.3000	184.3300	181.4200	184.0700	+1.450%	737,071	-2.233%
2025-10-09	181.0500	182.7900	180.9800	181.4400	+0.304%	538,698	-0.816%
2025-10-08	181.5200	181.6200	178.5400	180.8900	-0.550%	745,336	-0.514%
2025-10-07	179.7700	184.4800	178.7600	181.8900	+1.939%	1,110,648	-1.061%
2025-10-06	178.0000	179.6250	177.3900	178.4300	-0.502%	843,975	+0.857%
2025-10-03	179.9400	180.6750	178.2500	179.3300	-0.901%	1,395,240	+0.351%
2025-10-02	180.8300	182.0000	177.7900	180.9600	-0.610%	1,029,737	-0.553%
2025-10-01	190.6800	190.9800	181.8100	182.0700	-4.465%	1,782,108	-1.159%
2025-09-30	188.8800	191.4900	188.8800	190.5800	+0.921%	780,511	-5.572%
2025-09-29	188.9900	189.4800	187.7600	188.8400	-0.079%	528,005	-4.702%
2025-09-26	186.2900	189.2300	185.1700	188.9900	+1.942%	550,529	-4.778%
2025-09-25	186.7100	187.2600	183.6200	185.3900	-0.765%	657,780	-2.929%
2025-09-24	186.4900	187.9200	185.9800	186.8200	-0.080%	748,102	-3.672%
2025-09-23	184.7200	187.9600	184.7200	186.9700	+1.235%	774,967	-3.749%
2025-09-22	183.3200	185.5050	182.8950	184.6900	+0.594%	975,984	-2.561%
2025-09-19	183.6900	185.0000	183.2600	183.6000	+0.147%	1,435,563	-1.983%
2025-09-18	180.8400	184.1300	180.7050	183.3300	+0.593%	667,853	-1.838%
2025-09-17	181.1500	183.4550	180.5150	182.2500	+1.160%	662,867	-1.257%
2025-09-16	180.4800	181.5900	179.6600	180.1600	-0.255%	549,537	-0.111%
2025-09-15	182.3700	183.2700	180.5800	180.6200	-1.252%	642,156	-0.365%
2025-09-12	183.2400	185.0500	182.5050	182.9100	-0.300%	454,078	-1.613%
2025-09-11	180.2800	184.1400	180.0000	183.4600	+1.843%	598,548	-1.908%
2025-09-10	181.9200	182.1100	179.7700	180.1400	-1.390%	652,123	-0.100%
2025-09-09	182.1700	183.3800	181.1660	182.6800	+0.082%	435,490	-1.489%
2025-09-08	183.5000	183.5000	180.9100	182.5300	-0.523%	438,458	-1.408%
2025-09-05	180.2000	183.7800	180.2000	183.4900	+1.877%	556,225	-1.924%
2025-09-04	180.5400	180.8400	179.3800	180.1100	+0.334%	585,707	-0.083%
2025-09-03	178.3400	179.6200	177.0400	179.5100	+0.453%	689,498	+0.251%
2025-09-02	180.9000	182.0100	178.3100	178.7000	-1.619%	1,109,253	+0.705%
2025-08-29	179.5600	182.3500	179.0550	181.6400	+1.362%	731,489	-0.925%
2025-08-28	179.5100	179.7100	178.1300	179.2000	-0.312%	560,041	+0.424%
2025-08-27	180.5400	180.8900	179.4500	179.7600	-0.333%	597,069	+0.111%
2025-08-26	178.7700	180.3700	178.3900	180.3600	+0.952%	1,044,445	-0.222%
2025-08-25	177.2200	179.1900	176.9700	178.6600	-0.871%	753,364	+0.728%
2025-08-22	185.0000	185.6200	179.9300	180.2300	-1.900%	947,798	-0.150%
2025-08-21	183.5100	185.2600	182.8400	183.7200	-0.369%	1,074,619	-2.047%
2025-08-20	183.3400	184.9700	182.4400	184.4000	+0.859%	957,864	-2.408%
2025-08-19	179.0800	183.3700	179.0450	182.8300	+2.168%	784,696	-1.570%
2025-08-18	180.2300	180.4400	178.8400	178.9500	-0.456%	808,451	+0.564%
2025-08-15	178.9400	180.3687	177.2700	179.7700	+0.745%	810,247	+0.106%
2025-08-14	178.8400	178.8400	177.2901	178.4400	-0.335%	679,545	+0.852%
2025-08-13	178.8700	179.4728	177.5900	179.0400	+0.201%	928,498	+0.514%
2025-08-12	177.3600	178.8700	175.5620	178.6800	+0.179%	763,292	+0.716%
2025-08-11	177.0900	178.5500	177.0400	178.3600	+0.791%	653,187	+0.897%
2025-08-08	174.6500	177.2450	174.5800	176.9600	+1.544%	616,283	+1.695%
2025-08-07	173.5900	174.4700	172.7000	174.2700	+0.734%	898,400	+3.265%
2025-08-06	172.8600	175.4800	171.7900	173.0000	-0.156%	994,285	+4.023%
2025-08-05	172.6000	174.5750	171.9100	173.2700	+0.481%	744,236	+3.861%
2025-08-04	170.5300	172.7300	170.5300	172.4400	+0.931%	788,423	+4.361%
2025-08-01	168.2400	171.9100	167.9600	170.8500	+2.055%	1,421,070	+5.332%
2025-07-31	166.7600	170.1400	166.7600	167.4100	-0.782%	941,447	+7.497%
2025-07-30	167.4000	169.7500	166.7500	168.7300	+0.476%	1,094,038	+6.656%
2025-07-29	168.7200	169.6150	167.0272	167.9300	+0.048%	810,660	+7.164%
2025-07-28	167.5900	168.7600	165.7769	167.8500	-0.415%	1,086,616	+7.215%
2025-07-25	172.6000	173.0400	167.1640	168.5500	-1.949%	1,877,511	+6.770%
2025-07-24	172.5300	175.7600	170.4700	171.9000	+0.833%	2,114,216	+4.689%
2025-07-23	179.6300	180.8900	168.3200	170.4800	-4.354%	3,086,540	+5.561%
2025-07-22	170.6250	178.8600	170.0300	178.2400	+7.083%	2,697,888	+0.965%
2025-07-21	167.0100	167.4200	165.3000	166.4500	-0.276%	1,999,944	+8.117%
2025-07-18	168.5700	170.2900	165.8800	166.9100	-0.755%	1,557,274	+7.819%
2025-07-17	166.0800	168.7100	165.1900	168.1800	+0.688%	1,358,670	+7.004%
2025-07-16	166.2900	167.7600	165.4500	167.0300	+0.367%	1,148,483	+7.741%
2025-07-15	168.3700	168.8900	164.6500	166.4200	-1.158%	1,177,685	+8.136%
2025-07-14	168.2500	169.2800	166.8750	168.3700	+0.167%	1,274,738	+6.884%
2025-07-11	170.5200	170.8800	167.1400	168.0900	-1.960%	1,335,610	+7.062%
2025-07-10	171.8600	174.4700	171.3600	171.4500	-1.250%	914,082	+4.964%
2025-07-09	173.5600	173.7900	171.2900	173.6200	+0.649%	871,070	+3.652%
2025-07-08	173.2100	174.4800	172.1300	172.5000	-0.845%	1,080,477	+4.325%
2025-07-07	175.9600	176.1100	173.0800	173.9700	-1.667%	839,409	+3.443%
2025-07-03	176.1400	176.9200	175.7000	176.9200	+0.181%	436,517	+1.718%
2025-07-02	179.1200	179.1200	174.6350	176.6000	-1.522%	895,745	+1.903%
2025-07-01	179.3600	181.1500	178.0700	179.3300	-0.167%	850,360	+0.351%
2025-06-30	177.8600	179.7550	177.2125	179.6300	+1.012%	819,342	+0.184%
2025-06-27	177.1500	180.2400	176.5600	177.8300	+0.435%	1,205,898	+1.198%
2025-06-26	179.5300	180.0900	175.6400	177.0600	-0.890%	1,040,223	+1.638%
2025-06-25	179.3200	179.3200	177.5500	178.6500	-0.695%	747,546	+0.733%
2025-06-24	179.7500	180.0250	177.3200	179.9000	+0.100%	713,589	+0.033%
2025-06-23	179.3800	180.3200	178.5200	179.7200	+0.162%	1,201,926	+0.134%
2025-06-20	180.0000	181.0000	178.7450	179.4300	-0.195%	1,016,742	+0.295%
2025-06-18	178.7800	180.8300	177.7624	179.7800	+0.464%	618,901	+0.100%
2025-06-17	181.0400	182.2621	178.3800	178.9500	-1.714%	871,882	+0.564%
2025-06-16	180.9300	182.3750	179.2100	182.0700	+1.032%	989,119	-1.159%
2025-06-13	178.0000	181.9050	177.7102	180.2100	+0.653%	1,028,465	-0.139%
2025-06-12	177.1300	179.8450	176.2800	179.0400	+1.164%	743,182	+0.514%
2025-06-11	177.2100	178.3561	176.2250	176.9800	-0.259%	583,157	+1.684%
2025-06-10	176.4800	178.1300	176.0000	177.4400	+0.875%	763,075	+1.420%
2025-06-09	174.0700	176.5000	172.4800	175.9000	+0.895%	496,175	+2.308%
2025-06-06	174.2100	175.5000	174.1700	174.3400	+0.397%	434,248	+3.224%
2025-06-05	173.9800	174.7000	173.3662	173.6500	-0.092%	602,787	+3.634%
2025-06-04	173.8200	175.2700	172.8500	173.8100	+0.127%	742,969	+3.538%
2025-06-03	173.1800	174.2099	172.0200	173.5900	-0.464%	769,335	+3.670%
2025-06-02	172.5100	175.2100	171.0500	174.4000	+0.612%	876,217	+3.188%
2025-05-30	172.2200	173.4200	171.3600	173.3400	+0.779%	1,612,671	+3.819%
2025-05-29	171.2600	172.5750	170.5900	172.0000	+0.362%	783,240	+4.628%
2025-05-28	172.9100	173.6700	171.0000	171.3800	-1.324%	746,700	+5.006%
2025-05-27	171.5200	173.9500	171.5200	173.6800	+1.431%	1,048,425	+3.616%
2025-05-23	170.0500	171.4100	169.0450	171.2300	+0.949%	1,025,583	+5.098%
2025-05-22	169.9400	171.1200	168.4600	169.6200	-0.504%	1,036,334	+6.096%
2025-05-21	177.1200	177.6000	169.6800	170.4800	-4.354%	2,124,659	+5.561%
2025-05-20	177.7700	179.9900	177.6200	178.2400	+0.067%	994,517	+0.965%
2025-05-19	177.2800	178.4500	176.7900	178.1200	+0.084%	772,971	+1.033%
2025-05-16	176.7100	178.2300	175.6800	177.9700	+0.884%	2,134,123	+1.118%
2025-05-15	172.1600	176.9900	172.0000	176.4100	+2.279%	1,616,001	+2.012%
2025-05-14	174.1800	174.4979	171.3700	172.4800	-1.152%	1,333,815	+4.337%
2025-05-13	175.3100	176.9700	174.2000	174.4900	-0.802%	1,169,816	+3.135%
2025-05-12	175.7200	177.9280	172.2400	175.9000	-0.599%	1,334,159	+2.308%
2025-05-09	175.7100	178.0200	175.1200	176.9600	+0.603%	1,309,988	+1.695%
2025-05-08	176.3000	178.7400	175.8000	175.9000	-0.379%	1,504,698	+2.308%
2025-05-07	175.8500	177.7300	175.2500	176.5700	+0.261%	1,103,686	+1.920%
2025-05-06	177.1500	177.4450	175.4800	176.1100	-0.822%	869,807	+2.186%
2025-05-05	178.0100	179.2766	176.8650	177.5700	-0.214%	834,680	+1.346%
2025-05-02	179.2900	179.3200	176.4400	177.9500	+0.355%	881,653	+1.130%
2025-05-01	176.3900	178.7100	175.3500	177.3200	-0.505%	857,292	+1.489%
2025-04-30	177.8100	179.0800	174.8000	178.2200	-0.157%	1,622,064	+0.976%
2025-04-29	175.3700	179.1600	174.3200	178.5000	+1.030%	1,307,245	+0.818%
2025-04-28	174.6800	177.0100	174.2750	176.6800	+1.680%	1,132,962	+1.856%
2025-04-25	175.8200	176.1600	172.6700	173.7600	-1.200%	1,033,427	+3.568%
2025-04-24	173.8800	176.5000	172.5500	175.8700	+1.325%	1,569,150	+2.326%
2025-04-23	172.7700	175.3500	169.2500	173.5700	+0.422%	1,854,026	+3.682%
2025-04-22	169.0000	176.0200	168.3101	172.8400	+6.784%	2,424,234	+4.119%
2025-04-21	163.6300	164.0300	160.0200	161.8600	-1.184%	1,401,194	+11.183%
2025-04-17	164.3100	165.5950	162.4692	163.8000	-0.407%	1,491,375	+9.866%
2025-04-16	167.6100	169.6700	164.0850	164.4700	-1.650%	1,252,717	+9.418%
2025-04-15	168.1000	169.6900	166.6300	167.2300	-0.458%	1,139,584	+7.612%
2025-04-14	165.0600	168.1000	163.9200	168.0000	+2.445%	1,723,232	+7.119%
2025-04-11	163.8500	165.0600	161.6000	163.9900	+0.085%	2,218,366	+9.738%
2025-04-10	163.7600	165.1400	159.8300	163.8500	-0.128%	2,073,291	+9.832%
2025-04-09	158.1500	168.2600	157.2000	164.0600	+2.666%	2,178,941	+9.692%
2025-04-08	167.5700	167.5700	158.0200	159.8000	-2.745%	1,971,490	+12.616%
2025-04-07	161.9200	166.6900	157.7500	164.3100	+0.079%	2,301,319	+9.525%
2025-04-04	169.4600	173.3000	163.8300	164.1800	-3.780%	2,505,263	+9.611%
2025-04-03	168.5900	174.0000	167.0501	170.6300	+1.590%	1,828,614	+5.468%
2025-04-02	170.0000	170.4070	167.2600	167.9600	-0.780%	940,689	+7.145%
2025-04-01	168.9500	170.5600	168.4200	169.2800	+0.047%	1,035,855	+6.309%
2025-03-31	167.9400	170.6400	167.4800	169.2000	+1.118%	1,591,185	+6.359%
2025-03-28	166.1200	167.8282	165.1000	167.3300	+0.801%	1,140,845	+7.548%
2025-03-27	166.1200	167.9800	165.6000	166.0000	-0.372%	871,934	+8.410%
2025-03-26	166.2700	168.1400	166.0650	166.6200	+0.580%	558,849	+8.006%
2025-03-25	167.8300	168.1300	164.6050	165.6600	-0.998%	752,178	+8.632%
2025-03-24	167.6500	168.6200	165.8850	167.3300	+0.132%	652,489	+7.548%
2025-03-21	166.4700	167.5500	165.8750	167.1100	+0.390%	1,369,168	+7.690%
2025-03-20	167.8000	167.8000	165.5000	166.4600	-0.923%	1,094,653	+8.110%
2025-03-19	168.7300	170.0000	163.6950	168.0100	-2.575%	1,522,194	+7.113%
2025-03-18	172.8100	174.8750	171.3050	172.4500	-0.594%	1,313,722	+4.355%
2025-03-17	170.0000	174.3800	170.0000	173.4800	+1.951%	1,048,470	+3.735%
2025-03-14	168.2800	170.4600	168.2300	170.1600	+0.794%	1,259,259	+5.759%
2025-03-13	166.6700	169.4200	165.7613	168.8200	+1.442%	1,423,964	+6.599%
2025-03-12	166.9600	167.6500	163.0000	166.4200	-1.029%	1,508,532	+8.136%
2025-03-11	174.6800	174.6800	167.8700	168.1500	-2.871%	1,317,163	+7.023%
2025-03-10	174.8200	178.8700	172.4000	173.1200	-1.390%	1,366,476	+3.951%
2025-03-07	170.9200	176.1100	170.1300	175.5600	+2.266%	1,067,642	+2.506%
2025-03-06	171.9900	172.1250	169.3000	171.6700	-0.198%	929,495	+4.829%
2025-03-05	174.1300	175.4978	171.3400	172.0100	-1.714%	1,407,846	+4.622%
2025-03-04	175.7900	177.4300	174.8000	175.0100	-1.096%	1,387,439	+2.828%
2025-03-03	173.6400	178.0850	173.2535	176.9500	+2.342%	1,299,871	+1.701%
2025-02-28	171.9400	173.5500	171.0000	172.9000	+0.787%	1,075,360	+4.083%
2025-02-27	172.6100	173.6100	171.4000	171.5500	-1.101%	1,056,337	+4.902%
2025-02-26	173.6700	175.7600	172.6800	173.4600	-1.112%	965,122	+3.747%
2025-02-25	174.0000	176.4400	173.9200	175.4100	+0.776%	1,379,849	+2.594%
2025-02-24	171.7400	175.8865	171.5850	174.0600	+1.057%	934,848	+3.390%
2025-02-21	171.2700	172.9100	170.5800	172.2400	+0.058%	687,950	+4.482%
2025-02-20	170.9900	172.5000	170.4650	172.1400	+0.227%	1,117,129	+4.543%
2025-02-19	168.8900	172.6400	168.7750	171.7500	+1.238%	1,418,489	+4.780%
2025-02-18	168.0900	170.1700	166.1500	169.6500	+0.521%	1,006,021	+6.077%
2025-02-14	169.2500	171.3000	168.1100	168.7700	+0.030%	1,088,967	+6.630%
2025-02-13	164.9400	169.2700	164.6100	168.7200	+2.659%	1,042,038	+6.662%
2025-02-12	166.4700	166.4700	164.1300	164.3500	-1.546%	1,399,656	+9.498%
2025-02-11	165.0000	168.1700	164.6000	166.9300	+1.053%	1,067,511	+7.806%
2025-02-10	162.6400	166.7400	161.6500	165.1900	+1.568%	1,141,561	+8.941%
2025-02-07	163.0000	163.3500	161.7100	162.6400	0.000%	487,337	+10.649%
2025-02-06	164.4100	165.0800	162.0850	162.6400	-1.353%	899,720	+10.649%
2025-02-05	164.3200	165.6990	163.4700	164.8700	+0.924%	616,051	+9.153%
2025-02-04	162.2800	166.0000	161.6900	163.3600	+0.548%	868,559	+10.162%
2025-02-03	161.8400	163.5900	160.0100	162.4700	-0.386%	768,498	+10.765%
2025-01-31	163.9400	166.9700	162.5500	163.1000	-0.652%	1,498,434	+10.337%
2025-01-30	154.0000	167.0800	153.9890	164.1700	+5.616%	2,553,568	+9.618%
2025-01-29	157.3100	158.3600	154.4400	155.4400	-1.076%	1,697,066	+15.775%
2025-01-28	159.0000	159.9900	156.2900	157.1300	-1.775%	1,711,063	+14.529%
2025-01-27	156.9300	160.0600	155.5750	159.9700	+3.020%	1,438,009	+12.496%
2025-01-24	151.1000	156.4350	150.9850	155.2800	+2.259%	1,201,268	+15.894%
2025-01-23	152.0500	152.3800	150.1400	151.8500	+0.224%	698,008	+18.512%
2025-01-22	151.8100	152.1900	150.5800	151.5100	-0.747%	634,393	+18.778%
2025-01-21	151.3100	152.9900	150.8000	152.6500	+0.959%	1,103,029	+17.891%
2025-01-17	151.5500	153.5800	151.1000	151.2000	-0.303%	737,685	+19.021%
2025-01-16	150.3300	151.6900	148.7000	151.6600	+0.885%	924,486	+18.660%
2025-01-15	154.1300	154.4350	150.2800	150.3300	-1.732%	789,771	+19.710%
2025-01-14	153.0500	153.1150	150.4100	152.9800	-0.675%	607,828	+17.636%
2025-01-13	152.5400	155.4500	151.7900	154.0200	+1.469%	809,465	+16.842%
2025-01-10	152.5400	153.4200	150.7100	151.7900	-1.454%	918,047	+18.559%
2025-01-08	154.2800	154.2800	151.6300	154.0300	+0.254%	614,580	+16.834%
2025-01-07	153.2800	154.0000	152.2000	153.6400	+0.900%	587,260	+17.131%
2025-01-06	152.4600	153.8100	151.5300	152.2700	+0.230%	740,700	+18.185%
2025-01-03	150.9700	152.2200	149.9200	151.9200	+0.636%	732,713	+18.457%
2025-01-02	151.9600	152.0000	150.2850	150.9600	+0.066%	408,404	+19.210%
2024-12-31	151.1400	152.4800	150.5200	150.8600	-0.073%	436,155	+19.289%
2024-12-30	151.8300	152.2600	150.2800	150.9700	-1.088%	459,169	+19.202%
2024-12-27	151.8900	153.6200	151.8900	152.6300	-0.255%	463,249	+17.906%
2024-12-26	152.4100	153.5100	152.1900	153.0200	-0.261%	421,955	+17.606%
2024-12-24	152.4700	153.4900	152.1300	153.4200	+0.314%	206,019	+17.299%
2024-12-23	152.3300	153.4600	150.8900	152.9400	-0.105%	567,593	+17.667%
2024-12-20	151.6800	154.1000	151.6800	153.1000	+1.043%	1,145,429	+17.544%
2024-12-19	150.1300	152.5850	149.0700	151.5200	+0.179%	1,052,092	+18.770%
2024-12-18	155.4200	156.0400	151.2500	151.2500	-2.727%	930,829	+18.982%
2024-12-17	153.1900	156.5350	152.3500	155.4900	+1.860%	1,087,434	+15.737%
2024-12-16	154.7900	155.5000	152.1800	152.6500	-1.516%	684,239	+17.891%
2024-12-13	156.1000	157.0700	154.8200	155.0000	-0.686%	818,244	+16.103%
2024-12-12	155.3500	158.5299	155.3500	156.0700	+0.244%	893,169	+15.307%
2024-12-11	158.0200	159.7000	155.2400	155.6900	-1.748%	863,100	+15.589%
2024-12-10	159.0000	160.0000	156.7600	158.4600	+0.164%	907,376	+13.568%
2024-12-09	158.1700	160.5000	157.7700	158.2000	+0.540%	823,511	+13.755%
2024-12-06	159.0600	159.1700	156.7200	157.3500	-0.738%	936,505	+14.369%
2024-12-05	160.0700	160.0700	158.1700	158.5200	-1.073%	522,386	+13.525%
2024-12-04	161.5800	162.2100	160.0900	160.2400	-1.050%	484,700	+12.307%
2024-12-03	161.6100	162.4950	161.1000	161.9400	+0.266%	636,476	+11.128%
2024-12-02	162.4700	162.9500	161.2000	161.5100	-0.707%	693,130	+11.423%
2024-11-29	162.2400	163.7700	161.6700	162.6600	-0.404%	400,259	+10.636%
2024-11-27	162.0500	163.8750	161.6400	163.3200	+0.647%	661,397	+10.189%
2024-11-26	162.8500	163.3000	161.5803	162.2700	-0.105%	695,865	+10.902%
2024-11-25	163.6800	165.3200	162.1800	162.4400	-0.703%	1,321,834	+10.786%
2024-11-22	164.0000	165.1000	163.4000	163.5900	-0.183%	575,950	+10.007%
2024-11-21	161.3200	164.2500	160.3300	163.8900	+1.593%	631,854	+9.805%
2024-11-20	161.3800	162.0200	160.0100	161.3200	+0.099%	740,412	+11.555%
2024-11-19	160.2600	162.8800	158.5200	161.1600	-0.586%	739,983	+11.665%
2024-11-18	160.8800	162.7200	160.7600	162.1100	+1.041%	844,324	+11.011%
2024-11-15	156.7500	162.1300	156.3200	160.4400	+2.295%	2,613,506	+12.167%
2024-11-14	159.9200	160.2800	156.1000	156.8400	-2.311%	914,250	+14.741%
2024-11-13	161.8200	162.5900	159.7812	160.5500	-0.711%	756,161	+12.090%
2024-11-12	160.6500	162.5600	160.4100	161.7000	+0.955%	882,842	+11.293%
2024-11-11	160.4900	162.4750	159.7800	160.1700	+0.502%	763,211	+12.356%
2024-11-08	155.9000	160.4800	155.7800	159.3700	+2.029%	915,268	+12.920%
2024-11-07	155.8300	157.0100	155.4250	156.2000	+0.657%	495,257	+15.211%
2024-11-06	154.5800	155.3800	152.0600	155.1800	+0.701%	768,065	+15.969%
2024-11-05	154.1100	154.3950	152.3400	154.1000	-0.149%	588,334	+16.781%
2024-11-04	155.3700	156.2400	154.0000	154.3300	-0.618%	543,644	+16.607%
2024-11-01	155.9200	156.9900	155.0500	155.2900	+0.297%	1,065,047	+15.886%
2024-10-31	155.4900	156.4000	154.2900	154.8300	-0.705%	827,899	+16.231%
2024-10-30	155.5000	156.6550	153.5500	155.9300	-0.019%	620,797	+15.411%
2024-10-29	155.3000	157.4400	154.9600	155.9600	+0.026%	676,802	+15.389%
2024-10-28	155.6800	157.3700	155.1800	155.9200	+0.568%	493,955	+15.418%
2024-10-25	157.7900	158.4200	153.7600	155.0400	-1.867%	773,839	+16.073%
2024-10-24	157.5900	160.9500	156.9100	157.9900	+0.554%	1,199,557	+13.906%
2024-10-23	159.8400	159.9400	155.1850	157.1200	-0.222%	1,408,981	+14.537%
2024-10-22	151.3300	159.1500	151.3300	157.4700	+6.853%	2,019,090	+14.282%
2024-10-21	149.0500	149.7500	146.9100	147.3700	-1.524%	1,419,141	+22.114%
2024-10-18	149.1000	150.5900	147.9550	149.6500	+0.463%	603,177	+20.254%
2024-10-17	149.7100	150.3200	148.6000	148.9600	+0.020%	566,565	+20.811%
2024-10-16	149.2200	150.8800	148.6300	148.9300	-0.281%	514,582	+20.835%
2024-10-15	148.2900	151.4400	148.0800	149.3500	+0.235%	847,298	+20.495%
2024-10-14	149.2100	149.9500	147.0200	149.0000	+0.222%	665,329	+20.779%
2024-10-11	148.5500	149.4400	147.6800	148.6700	+0.582%	466,613	+21.047%
2024-10-10	149.2800	149.2800	147.3000	147.8100	-0.805%	384,145	+21.751%
2024-10-09	149.0900	149.9900	148.1300	149.0100	+0.155%	466,287	+20.770%
2024-10-08	147.2100	149.4000	146.5300	148.7800	+1.280%	709,916	+20.957%
2024-10-07	150.7500	150.7500	146.1700	146.9000	-2.580%	614,046	+22.505%
2024-10-04	152.1100	152.4900	150.4200	150.7900	-0.881%	486,305	+19.345%
2024-10-03	154.9800	155.0900	151.7900	152.1300	-1.763%	530,516	+18.294%
2024-10-02	154.4900	155.3850	152.9800	154.8600	+0.591%	542,320	+16.208%
2024-10-01	154.8100	155.3500	153.6900	153.9500	-0.837%	468,966	+16.895%
2024-09-30	155.0900	155.5900	153.5500	155.2500	+0.291%	916,104	+15.916%
2024-09-27	154.6600	156.5200	154.4600	154.8000	+0.246%	691,953	+16.253%
2024-09-26	152.0400	154.4950	152.0400	154.4200	+1.266%	609,180	+16.539%
2024-09-25	153.5900	154.1600	151.8900	152.4900	-0.385%	515,170	+18.014%
2024-09-24	153.6100	154.6800	152.2050	153.0800	-0.584%	773,649	+17.559%
2024-09-23	153.2200	155.0000	153.0000	153.9800	+0.647%	666,382	+16.872%
2024-09-20	155.1000	155.1000	152.5600	152.9900	-1.373%	1,261,560	+17.629%
2024-09-19	155.8400	156.8800	154.5100	155.1200	-0.232%	510,356	+16.013%
2024-09-18	155.2000	157.0600	155.1000	155.4800	+0.064%	429,619	+15.745%
2024-09-17	156.3700	156.8000	154.5700	155.3800	-0.627%	450,234	+15.819%
2024-09-16	155.3400	157.2300	155.2200	156.3600	+1.283%	604,029	+15.093%
2024-09-13	155.0200	155.5150	153.3300	154.3800	-0.246%	557,387	+16.570%
2024-09-12	153.5100	154.9700	151.8800	154.7600	+0.781%	621,590	+16.283%
2024-09-11	152.1300	153.9650	149.5200	153.5600	+0.458%	932,470	+17.192%
2024-09-10	154.5900	155.4100	151.2400	152.8600	-0.927%	640,348	+17.729%
2024-09-09	152.9600	155.6400	152.5600	154.2900	+0.889%	878,538	+16.638%
2024-09-06	154.2400	155.0300	152.0200	152.9300	-0.843%	810,343	+17.675%
2024-09-05	155.2600	155.5150	152.2800	154.2300	-0.747%	726,415	+16.683%
2024-09-04	157.2100	159.3600	154.8900	155.3900	-1.007%	568,785	+15.812%
2024-09-03	157.0000	158.2200	156.0200	156.9700	0.000%	721,425	+14.646%
2024-08-30	155.9200	157.3400	155.4900	156.9700	+0.474%	842,935	+14.646%
2024-08-29	155.0200	156.7150	154.4150	156.2300	+0.872%	679,097	+15.189%
2024-08-28	153.5300	155.2900	153.3800	154.8800	+0.833%	543,650	+16.193%
2024-08-27	154.2800	154.6480	152.9500	153.6000	-0.195%	455,530	+17.161%
2024-08-26	153.9500	154.7100	153.5000	153.9000	+0.221%	419,753	+16.933%
2024-08-23	153.7500	153.8100	152.0200	153.5600	+0.471%	452,421	+17.192%
2024-08-22	153.3100	153.3100	152.1616	152.8400	-0.085%	460,122	+17.744%
2024-08-21	151.3700	153.0700	150.9000	152.9700	+1.365%	596,265	+17.644%
2024-08-20	151.3600	151.3600	150.0100	150.9100	-0.139%	412,933	+19.250%
2024-08-19	151.4400	152.8800	150.5200	151.1200	-0.172%	646,057	+19.084%
2024-08-16	149.9800	151.8400	148.6600	151.3800	+1.129%	699,324	+18.880%
2024-08-15	150.1800	150.8600	148.5800	149.6900	-0.107%	671,963	+20.222%
2024-08-14	150.4700	150.7400	149.4350	149.8500	-0.610%	500,076	+20.093%
2024-08-13	151.0000	152.0000	148.8300	150.7700	+0.233%	720,065	+19.361%
2024-08-12	149.0000	150.5600	148.7350	150.4200	+0.743%	684,931	+19.638%
2024-08-09	150.0000	150.5100	148.4150	149.3100	-0.500%	665,536	+20.528%
2024-08-08	145.8300	150.2500	145.4285	150.0600	+2.689%	756,798	+19.925%
2024-08-07	146.9000	148.7150	145.8400	146.1300	-0.517%	1,029,301	+23.151%
2024-08-06	145.9300	148.3100	145.4900	146.8900	+0.755%	807,523	+22.513%
2024-08-05	149.8900	150.5500	144.8700	145.7900	-2.858%	1,205,034	+23.438%
2024-08-02	148.0000	151.7800	147.2100	150.0800	+1.632%	997,299	+19.909%
2024-08-01	142.8600	147.8900	142.8600	147.6700	+3.774%	1,061,505	+21.866%
2024-07-31	142.5300	143.5100	140.7099	142.3000	-0.413%	1,234,379	+26.465%
2024-07-30	141.8100	144.7400	141.8100	142.8900	+0.528%	888,862	+25.943%
2024-07-29	145.0000	145.1100	141.8200	142.1400	-2.370%	1,509,060	+26.608%
2024-07-26	144.9200	146.7300	144.5700	145.5900	+0.929%	1,101,639	+23.607%
2024-07-25	144.6500	147.1126	143.7750	144.2500	+0.236%	1,120,240	+24.756%
2024-07-24	141.9900	144.3800	140.0600	143.9100	+2.093%	1,040,101	+25.050%

document.getElementById("k9slLl").onerror = function(){this.style.display='none';}; .dark-mode .D5GGtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D5GGtf{ color: #333333; background-color: white; border: 2px solid #333333; }DGXQuest Diagnostics Inc.stock NYSE

DGX
Quest Diagnostics Inc.
stock NYSE