Quest Diagnostics (DGX)

Historical Prices For Quest Diagnostics (DGX)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	174.33	176.81	174.33	175.95	966,249	175.95
10/30/2025	175.24	178.88	174.91	175.75	1,427,073	175.75
10/29/2025	178.30	178.76	174.70	174.78	1,014,820	174.78
10/28/2025	179.80	180.63	177.17	178.28	1,434,053	178.28
10/27/2025	181.37	182.16	179.74	180.26	900,951	180.26
10/24/2025	183.99	184.73	181.94	182.18	867,086	182.18
10/23/2025	181.96	183.38	179.53	183.23	1,230,912	183.23
10/22/2025	184.88	186.46	180.84	181.17	1,583,501	181.17
10/21/2025	195.08	197.55	179.86	184.64	2,889,828	184.64
10/20/2025	190.69	191.87	189.50	190.41	1,490,738	190.41
10/17/2025	187.61	190.08	187.05	189.51	983,924	189.51
10/16/2025	187.50	188.71	186.28	186.82	1,056,574	186.82
10/15/2025	185.56	188.11	185.19	187.35	1,071,939	187.35
10/14/2025	182.82	185.70	182.77	185.39	718,536	185.39
10/13/2025	182.71	184.24	181.82	182.78	809,290	182.78
10/10/2025	182.30	184.33	181.42	184.07	737,071	184.07
10/09/2025	181.05	182.79	180.98	181.44	538,698	181.44
10/08/2025	181.52	181.62	178.54	180.89	745,336	180.89
10/07/2025	179.77	184.48	178.76	181.89	1,110,648	181.89
10/06/2025	178.00	179.63	177.39	178.43	843,975	178.43
10/03/2025	179.94	180.68	178.25	179.33	1,395,240	179.33
10/02/2025	180.83	182.00	177.79	180.96	1,029,737	180.16
10/01/2025	190.68	190.98	181.81	182.07	1,781,992	181.26
9/30/2025	188.88	191.49	188.88	190.58	780,511	189.74
9/29/2025	188.99	189.48	187.76	188.84	528,005	188.00
9/26/2025	186.29	189.23	185.17	188.99	551,836	188.16
9/25/2025	186.71	187.26	183.62	185.39	657,780	184.57
9/24/2025	186.49	187.92	185.98	186.82	748,102	185.99
9/23/2025	184.72	187.96	184.72	186.97	774,967	186.14
9/22/2025	183.32	185.50	182.90	184.69	975,974	183.87
9/19/2025	183.69	185.00	183.26	183.60	1,435,563	182.79
9/18/2025	180.84	184.13	180.71	183.33	667,846	182.52
9/17/2025	181.15	183.46	180.51	182.25	662,867	181.44
9/16/2025	180.48	181.59	179.66	180.16	549,537	179.36
9/15/2025	182.37	183.27	180.58	180.62	642,157	179.82
9/12/2025	183.24	185.05	182.50	182.91	454,078	182.10
9/11/2025	180.28	184.14	180.00	183.46	598,548	182.65
9/10/2025	181.92	182.11	179.77	180.14	652,122	179.34
9/09/2025	182.17	183.38	181.17	182.68	435,490	181.87
9/08/2025	183.50	183.50	180.91	182.53	438,458	181.72
9/05/2025	180.20	183.78	180.20	183.49	556,225	182.68
9/04/2025	180.54	180.84	179.38	180.11	585,708	179.31
9/03/2025	178.34	179.62	177.04	179.51	689,498	178.72
9/02/2025	180.90	182.01	178.31	178.70	1,109,253	177.91
8/29/2025	179.56	182.35	179.06	181.64	731,489	180.84
8/28/2025	179.51	179.71	178.13	179.20	559,951	178.41
8/27/2025	180.54	180.89	179.45	179.76	597,070	178.97
8/26/2025	178.77	180.37	178.39	180.36	1,044,446	179.56
8/25/2025	177.22	179.19	176.97	178.66	753,365	177.87
8/22/2025	185.00	185.62	179.93	180.23	947,798	179.43
8/21/2025	183.51	185.26	182.84	183.72	1,074,619	182.91
8/20/2025	183.34	184.97	182.44	184.40	957,864	183.59
8/19/2025	179.08	183.37	179.04	182.83	784,682	182.02
8/18/2025	180.23	180.44	178.84	178.95	808,451	178.16
8/15/2025	178.94	180.37	177.27	179.77	810,247	178.97
8/14/2025	178.84	178.84	177.29	178.44	679,545	177.65
8/13/2025	178.87	179.47	177.59	179.04	928,470	178.25
8/12/2025	177.36	178.87	175.56	178.68	763,235	177.89
8/11/2025	177.09	178.55	177.04	178.36	653,186	177.57
8/08/2025	174.65	177.25	174.58	176.96	616,283	176.18
8/07/2025	173.59	174.47	172.70	174.27	898,400	173.50
8/06/2025	172.86	175.48	171.79	173.00	994,280	172.24
8/05/2025	172.60	174.57	171.91	173.27	744,236	172.50
8/04/2025	170.53	172.73	170.53	172.44	788,423	171.68
8/01/2025	168.24	171.91	167.96	170.85	1,421,070	170.09