Quest Diagnostics Stock Price History, DGX Historical Prices

Add to My Stocks
$104.87 $0.5 (0.47%) DGX stock closing price Aug 18, 2017 (Closing)

View and download Quest Diagnostics stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Quest Diagnostics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Quest Diagnostics stock price history chart shows that the stock price was at a low of 40.27 on 17 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-18105.27105.67104.63104.8777922021.141.89
2017-08-17106.68107.27104.91105.3748709021.241.90
2017-08-16106.81107.45106.64106.7558718021.521.93
2017-08-15106.94107.43106.22106.6063944221.491.92
2017-08-14106.77106.87106.35106.4669804821.461.92
2017-08-11105.71107.04105.71106.1084939621.391.92
2017-08-10106.13106.44105.38105.6169064021.291.91
2017-08-09106.22106.80105.76106.5074073321.471.92
2017-08-08106.66107.29106.01106.2188496021.411.92
2017-08-07106.98107.25105.92106.73134758621.521.93
2017-08-04107.82107.82106.36106.9761859321.571.93
2017-08-03107.76108.32107.30107.5664796421.691.94
2017-08-02108.23108.27107.28107.9773518721.771.95
2017-08-01108.57109.21108.30108.3472720821.841.96
2017-07-31109.61109.76108.25108.3175548721.841.96
2017-07-28109.10109.60108.61109.5161730522.081.98
2017-07-27108.22109.70107.54108.9999086321.971.97
2017-07-26108.40110.80108.16108.22146866621.821.95
2017-07-25108.00108.74105.07108.18177597721.811.95
2017-07-24109.26109.65108.61109.44100784222.071.99
2017-07-21109.58109.95108.95109.3971302822.051.98
2017-07-20110.05110.35109.32109.65112901122.111.99
2017-07-19109.75110.28109.34109.9368221922.161.99
2017-07-18109.67109.84108.89109.6179596622.101.99
2017-07-17109.00109.73108.89109.6652028722.111.99
2017-07-14108.71109.36108.45109.0363551021.981.98
2017-07-13109.00109.00108.03108.6750578721.911.97
2017-07-12109.05109.42108.70108.9064749621.961.98
2017-07-11108.58108.93107.82108.5666811321.891.97
2017-07-10109.52109.71108.54108.5993656521.891.97
2017-07-07109.23109.82108.39109.7395440422.121.99
2017-07-06110.19110.26108.65109.01105115321.981.98
2017-07-05111.26111.99110.43110.7965783422.342.01
2017-07-03111.76112.96110.66110.6684556222.312.01
2017-06-30110.84111.76110.74111.1689359422.412.02
2017-06-29111.32111.87109.61110.54106021522.292.01
2017-06-28110.19111.43109.85111.1185166722.402.02
2017-06-27109.91110.26108.94109.4797569022.071.99
2017-06-26109.74110.65109.49110.0582859922.192.00
2017-06-23109.66109.89109.01109.70126054322.121.99
2017-06-22109.06110.38108.96109.5677442322.091.99
2017-06-21108.33109.09108.33109.0376244221.981.98
2017-06-20108.17109.07108.11108.34128923821.841.97
2017-06-19107.67108.18107.10108.1485010221.801.96
2017-06-16107.82108.09107.28107.6791574121.711.95
2017-06-15106.64107.73106.54107.7363114121.721.95
2017-06-14108.65108.65106.77107.2359972021.621.95
2017-06-13107.87108.49107.72108.4399795221.861.97
2017-06-12108.38108.66106.38107.44134064521.661.95
2017-06-09108.34108.84108.04108.4182629921.861.97
2017-06-08109.00109.07107.78108.3285385621.841.97
2017-06-07109.36109.64108.62108.9365914821.961.98
2017-06-06108.98109.49108.83109.1461590422.001.98
2017-06-05109.81110.28109.24109.3473440922.041.98
2017-06-02109.90110.28109.65109.9469153222.171.99
2017-06-01108.96109.83108.64109.7271732922.121.99
2017-05-31108.06108.90108.06108.7787262321.931.97
2017-05-30107.95108.77107.75107.8961497521.751.96
2017-05-290.000.000.00107.980N/AN/A
2017-05-26108.26108.61107.77107.9857326821.771.96
2017-05-25106.75108.52106.50108.1467856321.801.96
2017-05-24106.51106.86106.11106.5470693121.481.93
2017-05-23106.74106.90106.28106.5149090121.471.93
2017-05-22106.04106.83105.80106.5561645821.481.93
2017-05-19105.86106.17105.28105.8982329521.351.92
2017-05-18105.20106.25104.65105.6587785521.301.92
2017-05-17105.50106.14105.07105.1291872321.191.91
2017-05-16107.46107.50106.06106.3986381221.451.93
2017-05-15106.50107.85106.36107.59104412521.691.95
2017-05-12107.16107.28106.12106.4792789721.471.93
2017-05-11107.67108.21107.18107.41117120621.661.95
2017-05-10107.00107.97106.90107.8571203621.741.96
2017-05-09107.15107.62106.81107.28102492221.631.95
2017-05-08107.18108.00106.90107.1970316321.611.94
2017-05-05107.43107.55106.84107.0987519121.591.94
2017-05-04106.99107.73106.64107.2294077921.621.95
2017-05-03106.78107.06106.17106.74138992721.521.94
2017-05-02106.73107.22106.23106.8098565821.531.94
2017-05-01105.74106.66105.39106.2773543221.431.93
2017-04-28105.75106.29105.34105.5194025921.271.91
2017-04-27105.98106.58105.62105.8188659321.331.92
2017-04-26106.12106.59105.32105.76122643221.321.92
2017-04-25103.59105.99103.15105.87183599421.351.92
2017-04-24103.86104.52103.36104.09167914420.991.89
2017-04-21104.20105.25103.18103.30221201020.831.87
2017-04-2099.96104.1799.23104.03332995423.121.91
2017-04-1997.5098.1697.4598.1185079319.781.78
2017-04-1897.4597.6096.9197.1190431719.581.76
2017-04-1797.3997.8197.1897.7778165719.711.77
Get more Data

Quest Diagnostics Stock Chart

View DGX PE ratio, PS ratio stocks charts and compare with peers.
DGX Chart
Note: Compare Quest Diagnostics stock price history with the index and industry peers.

Quest Diagnostics Historical Prices: Past 5 years

Max Stock Price 111.16 Jun 30,2017
Min Stock Price 50.8 Feb 07,2014
Avg Stock Price 70.8

Quest Diagnostics Historical PE ratio: Past 5 years

Max PE Ratio 23.12 Apr 20,2017
Min PE Ratio 9.12 Feb 07,2014
Avg PE Ratio 16.25

Quest Diagnostics Historical PS ratio: Past 5 years

Max PS Ratio 2.02 Jun 28,2017
Min PS Ratio 1.04 Feb 03,2014
Avg PS Ratio 1.39

DGX Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)20.270.3 (1.46%)
Davita Inc (DVA)56.230.33 (0.58%)
Laboratory Corp. (LH)153.910.65 (0.42%)
Psychemedics (PMD)20.430.23 (1.14%)
Bio-reference Labs (BRLI)34.610 (0%)
Neogenomics (NEO)9.160.09 (0.97%)
Combimatrix (CBMX)7.40.05 (0.68%)

Quest Diagnostics historical quotes helps an investor analyze a company's history and do Quest Diagnostics stock analysis . Quest Diagnostics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   DGX saw an opening price of 105.27, and a closing price of 104.87 on 18 Aug, 2017. Quest Diagnostics historical P/S ratio was at a high of 2.14 on 31 Aug, 2006 and a low of 0.98 on 22 Aug, 2011. .