Quest Diagnostics Incorporated - DGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	182.46	184.18	184.18	185.12	182.3	844,958
December 03, 2025	183.27	182.61	182.61	184.16	182.21	1.06M
December 02, 2025	183.8	182.55	182.55	184.89	182.21	1.18M
December 01, 2025	188.5	183.77	183.77	189.39	183.66	1.18M
November 28, 2025	190.12	189.18	189.18	190.26	188.94	379,700
November 26, 2025	191.44	189.69	189.69	192.26	189.22	869,621
November 25, 2025	191.76	192.35	192.35	193.35	190.73	1.21M
November 24, 2025	192.75	190.58	190.58	192.75	189.74	2.29M
November 21, 2025	188.11	191.25	191.25	193.76	187.8	1.77M
November 20, 2025	187.14	187.61	187.61	188.77	186.25	1.1M
November 19, 2025	185.34	185.96	185.96	187.68	184.18	874,623
November 18, 2025	187.35	185.32	185.32	188.16	184.35	1.37M
November 17, 2025	187.01	186.19	186.19	189.26	185.09	1.09M
November 14, 2025	186.89	186.95	186.95	188.89	186.12	923,900
November 13, 2025	185.6	187.58	187.58	190.47	184.5	1.41M
November 12, 2025	188.36	186.85	186.85	189.07	186.81	1.08M
November 11, 2025	184.98	188.85	188.85	191.31	184.84	1.29M
November 10, 2025	178.2	184.31	184.31	184.59	175.77	1.59M
November 07, 2025	177.14	179.5	179.5	180.59	176.09	1.02M
November 06, 2025	177.99	176.51	176.51	178.98	175.67	830,200
November 05, 2025	177.81	178.26	178.26	179.39	176.85	784,900
November 04, 2025	179.35	178.03	178.03	180.04	176.27	1.06M
November 03, 2025	175.78	178.84	178.84	179.15	174.36	1.11M
October 31, 2025	174.33	175.95	175.95	176.81	174.33	966,249
October 30, 2025	175.24	175.75	175.75	178.88	174.91	1.43M
October 29, 2025	178.3	174.78	174.78	178.76	174.7	1.01M
October 28, 2025	179.8	178.28	178.28	180.63	177.17	1.43M
October 27, 2025	181.37	180.26	180.26	182.16	179.74	900,956
October 24, 2025	183.99	182.18	182.18	184.73	181.94	867,100
October 23, 2025	181.96	183.23	183.23	183.38	179.53	1.23M
October 22, 2025	184.88	181.17	181.17	186.46	180.84	1.58M
October 21, 2025	195.08	184.64	184.64	197.55	179.86	2.89M
October 20, 2025	190.69	190.41	190.41	191.87	189.5	1.49M
October 17, 2025	187.52	189.51	189.51	190.08	187.05	982,773
October 16, 2025	187.5	186.82	186.82	188.71	186.28	1.06M
October 15, 2025	185.56	187.35	187.35	188.11	185.19	1.07M
October 14, 2025	182.82	185.39	185.39	185.7	182.77	718,536
October 13, 2025	182.71	182.78	182.78	184.24	181.82	809,300
October 10, 2025	182.3	184.07	184.07	184.33	181.42	737,071
October 09, 2025	181.05	181.44	181.44	182.79	180.98	538,700
October 08, 2025	181.52	180.89	180.89	181.62	178.54	745,336
October 07, 2025	179.77	181.89	181.89	184.48	178.76	1.11M
October 06, 2025	178	178.43	178.43	179.63	177.39	844,000
October 03, 2025	179.94	179.33	179.52	180.68	178.25	1.37M
October 02, 2025	180.83	180.96	180.16	182	177.79	1.03M
October 01, 2025	190.68	182.07	181.27	190.98	181.81	1.78M
September 30, 2025	188.88	190.58	189.74	191.49	188.88	780,511
September 29, 2025	188.99	188.84	188.84	189.48	187.76	528,005
September 26, 2025	186.29	188.99	188.99	189.23	185.17	550,529
September 25, 2025	186.71	185.39	185.39	187.26	183.62	657,800
September 24, 2025	186.49	186.82	186.82	187.92	185.98	748,102
September 23, 2025	184.72	186.97	186.97	187.96	184.72	775,000
September 22, 2025	183.32	184.69	184.69	185.51	182.9	976,000
September 19, 2025	183.69	183.6	183.6	185	183.26	1.44M
September 18, 2025	180.84	183.33	183.33	184.13	180.71	667,800
September 17, 2025	181.15	182.25	182.25	183.46	180.52	662,900
September 16, 2025	180.48	180.16	180.16	181.59	179.66	549,537
September 15, 2025	182.37	180.62	180.62	183.27	180.58	642,200
September 12, 2025	183.24	182.91	182.91	185.05	182.51	454,100
September 11, 2025	180.28	183.46	183.46	184.14	180	598,548

Quest Diagnostics Incorporated (DGX) NYSE