Quest Diagnostics (DGX)

Historical Prices For Quest Diagnostics (DGX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	175.82	176.16	172.67	173.76	1,033,426	173.76
4/24/2025	173.88	176.50	172.55	175.87	1,569,150	175.87
4/23/2025	172.77	175.35	169.25	173.57	1,854,026	173.57
4/22/2025	169.00	176.02	168.31	172.84	2,424,234	172.84
4/21/2025	163.63	164.03	160.02	161.86	1,401,194	161.86
4/17/2025	164.31	165.59	162.47	163.80	1,491,375	163.80
4/16/2025	167.61	169.67	164.09	164.47	1,252,677	164.47
4/15/2025	168.10	169.69	166.63	167.23	1,139,584	167.23
4/14/2025	165.06	168.10	163.92	168.00	1,723,073	168.00
4/11/2025	163.85	165.06	161.60	163.99	2,218,366	163.99
4/10/2025	163.76	165.14	159.83	163.85	2,074,812	163.85
4/09/2025	158.15	168.26	157.20	164.06	2,179,109	164.06
4/08/2025	167.57	167.57	158.02	159.80	1,971,441	159.80
4/07/2025	161.92	166.69	157.75	164.31	2,301,319	164.31
4/04/2025	169.46	173.30	163.83	164.18	2,505,263	164.18
4/03/2025	168.59	174.00	167.05	170.63	1,828,608	170.63
4/02/2025	170.00	170.41	167.26	167.96	940,675	167.96
4/01/2025	168.95	170.56	168.42	169.28	1,035,855	169.28
3/31/2025	167.94	170.64	167.48	169.20	1,590,885	169.20
3/28/2025	166.12	167.83	165.10	167.33	1,140,845	167.33
3/27/2025	166.12	167.98	165.60	166.00	871,934	166.00
3/26/2025	166.27	168.14	166.06	166.62	573,849	166.62
3/25/2025	167.83	168.13	164.60	165.66	769,212	165.66
3/24/2025	167.65	168.62	165.88	167.33	707,768	167.33
3/21/2025	166.47	167.55	165.88	167.11	1,437,877	167.11
3/20/2025	167.80	167.80	165.50	166.46	1,020,344	166.46
3/19/2025	168.73	170.00	163.69	168.01	1,596,591	168.01
3/18/2025	172.81	174.88	171.31	172.45	1,359,965	172.45
3/17/2025	170.00	174.38	170.00	173.48	1,072,593	173.48
3/14/2025	168.28	170.46	168.23	170.16	1,276,554	170.16
3/13/2025	166.67	169.42	165.76	168.82	1,447,810	168.82
3/12/2025	166.96	167.65	163.00	166.42	1,527,734	166.42
3/11/2025	174.68	174.68	167.87	168.15	1,436,631	168.15
3/10/2025	174.82	178.87	172.40	173.12	1,396,821	173.12
3/07/2025	170.92	176.11	170.13	175.56	1,092,087	175.56
3/06/2025	171.99	172.13	169.30	171.67	948,488	171.67
3/05/2025	174.13	175.50	171.34	172.01	1,534,103	172.01
3/04/2025	175.79	177.43	174.80	175.01	1,420,328	175.01
3/03/2025	173.64	178.09	173.25	176.95	1,325,925	176.95
2/28/2025	171.94	173.55	171.00	172.90	1,197,925	172.90
2/27/2025	172.61	173.61	171.40	171.55	1,091,407	171.55
2/26/2025	173.67	175.76	172.68	173.46	995,501	173.46
2/25/2025	174.00	176.44	173.92	175.41	1,676,493	175.41
2/24/2025	171.74	175.89	171.59	174.06	1,008,389	174.06
2/21/2025	171.27	172.91	170.58	172.24	727,369	172.24
2/20/2025	170.99	172.50	170.47	172.14	1,147,198	172.14
2/19/2025	168.89	172.64	168.78	171.75	1,448,334	171.75
2/18/2025	168.09	170.17	166.15	169.65	1,116,389	169.65
2/14/2025	169.25	171.30	168.11	168.77	1,327,130	168.77
2/13/2025	164.94	169.27	164.61	168.72	1,075,121	168.72
2/12/2025	166.47	166.47	164.13	164.35	1,417,556	164.35
2/11/2025	165.00	168.17	164.60	166.93	1,088,209	166.93
2/10/2025	162.64	166.74	161.65	165.19	1,164,540	165.19
2/07/2025	163.00	163.35	161.71	162.64	499,450	162.64
2/06/2025	164.41	165.08	162.09	162.64	915,234	162.64
2/05/2025	164.32	165.70	163.47	164.87	628,023	164.87
2/04/2025	162.28	166.00	161.69	163.36	889,795	163.36
2/03/2025	161.84	163.59	160.01	162.47	806,825	162.47
1/31/2025	163.94	166.97	162.55	163.10	1,575,211	163.10
1/30/2025	154.00	167.08	153.99	164.17	2,601,998	164.17
1/29/2025	157.31	158.36	154.44	155.44	1,725,866	155.44
1/28/2025	159.00	159.99	156.29	157.13	1,751,539	157.13
1/27/2025	156.93	160.06	155.57	159.97	1,468,343	159.97