Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

DGX

Quest Diagnostics

$97.64 0.02 (0.02%)
16:43 EDT DGX Stock Quote Delayed 15 Minutes
  • DGX Stock Chart
  • Historical DGX Prices
Dividend & Yield:       1.95 (2.00%)
P/E:       17.40
Market Cap:       13.26B
EPS:       5.61
Volume:       1.04M
Day's Range:       96.49 - 97.66
52wk Range:       78.95 - 116.49
Previous Close:       97.62
Historical Data for DGX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 97.58 98.02 97.04 1,331,178 97.62 -0.15   -0.15%
05/21/19 97.42 98.23 97.26 940,077 97.77 0.69   0.71%
05/20/19 96.77 97.87 96.61 794,542 97.08 -0.15   -0.15%
05/17/19 95.58 98.13 95.49 1,122,000 97.23 0.84   0.87%
05/16/19 97.36 97.98 96.25 949,142 96.39 -0.99   -1.02%
05/15/19 96.13 97.69 95.90 634,499 97.38 0.63   0.65%
05/14/19 97.55 98.39 96.71 786,055 96.75 -0.33   -0.34%
05/13/19 97.79 97.94 96.62 906,801 97.08 -2.09   -2.11%
05/10/19 98.59 99.31 97.45 842,800 99.17 0.43   0.44%
05/09/19 97.07 98.98 96.76 1,553,133 98.74 0.78   0.80%
05/08/19 97.61 99.00 96.51 1,434,204 97.96 0.29   0.30%
05/07/19 98.06 98.68 96.95 961,238 97.67 -0.99   -1.00%
05/06/19 97.22 98.75 97.03 795,110 98.66 -0.13   -0.13%
05/03/19 98.18 99.09 97.87 1,018,900 98.79 0.63   0.64%
05/02/19 96.29 98.52 96.29 1,410,122 98.16 1.92   2.00%
05/01/19 96.69 96.81 95.59 1,239,831 96.24 -0.14   -0.15%
04/30/19 96.50 96.84 94.80 1,316,171 96.38 0.18   0.19%
04/29/19 95.32 96.45 95.04 1,166,315 96.20 0.86   0.90%
04/26/19 94.40 95.37 94.06 1,040,800 95.34 1.10   1.17%
04/25/19 94.74 94.89 93.23 1,295,180 94.24 -0.52   -0.55%
04/24/19 93.41 95.54 93.18 2,239,167 94.76 1.68   1.80%
04/23/19 86.32 94.52 86.32 3,584,096 93.08 7.90   9.27%
04/22/19 85.45 86.58 84.94 1,209,474 85.18 -0.57   -0.66%
04/18/19 85.78 86.56 84.32 1,486,500 85.75 0.05   0.06%
04/17/19 89.20 89.40 84.67 1,576,775 85.70 -3.39   -3.81%
04/16/19 91.42 91.42 88.89 2,157,436 89.09 -1.90   -2.09%
04/15/19 90.39 91.04 90.02 608,142 90.99 1.11   1.23%
04/12/19 89.73 90.98 89.66 944,600 89.88 0.16   0.18%
04/11/19 90.74 90.74 89.45 1,110,391 89.72 -0.65   -0.72%
04/10/19 90.00 90.59 89.46 794,349 90.37 0.42   0.47%
04/09/19 90.09 90.53 89.74 607,375 89.95 -0.53   -0.59%
04/08/19 90.58 90.83 89.60 744,414 90.48 -0.29   -0.32%
04/05/19 90.51 90.89 90.02 1,298,100 90.77 -0.25   -0.27%
04/04/19 90.50 91.03 90.08 724,322 91.02 0.45   0.50%
04/03/19 91.30 91.31 90.04 914,087 90.57 -0.35   -0.38%
04/02/19 91.50 91.53 89.71 1,438,207 90.92 0.78   0.87%
04/01/19 90.35 90.85 89.83 1,094,544 90.14 0.22   0.24%
03/29/19 89.13 90.15 89.03 1,357,500 89.92 0.87   0.98%
03/28/19 88.64 89.12 88.06 640,862 89.05 0.54   0.61%
03/27/19 88.30 88.96 87.69 866,241 88.51 -0.15   -0.17%
03/26/19 88.71 89.22 88.24 674,712 88.66 0.21   0.24%
03/25/19 89.16 89.16 87.59 1,317,747 88.45 -0.79   -0.89%
03/22/19 89.49 90.44 88.50 1,284,700 89.24 -0.38   -0.42%
03/21/19 88.34 89.93 88.34 690,355 89.62 0.99   1.12%
03/20/19 89.19 89.77 88.24 1,259,988 88.63 -0.78   -0.87%
03/19/19 89.01 90.57 88.93 1,935,021 89.41 0.71   0.80%
03/18/19 87.89 88.72 87.89 1,128,123 88.70 0.25   0.28%
03/15/19 88.15 89.45 88.15 1,554,200 88.45 0.55   0.63%
03/14/19 88.30 88.44 87.47 1,646,744 87.90 -0.41   -0.46%
03/13/19 87.34 89.03 86.74 1,568,585 88.31 1.50   1.73%
03/12/19 85.78 87.31 85.74 1,159,196 86.81 1.37   1.60%
03/11/19 84.62 85.52 84.05 1,487,940 85.44 1.07   1.27%
03/08/19 82.85 84.40 82.71 2,034,900 84.37 1.14   1.37%
03/07/19 83.44 83.96 82.59 1,609,239 83.23 -0.11   -0.13%
03/06/19 85.20 85.20 83.09 1,442,642 83.34 -1.76   -2.07%
03/05/19 85.88 85.93 84.94 1,357,837 85.10 -0.62   -0.72%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?