Quest Diagnostics Stock Price History, DGX Historical Prices

Add to My Stocks
$100.85 $1.06 (1.04%) DGX stock closing price Feb 22, 2018 (Closing)

The 10 year data of Quest Diagnostics stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Quest Diagnostics P/E ratio data for the stock. The Quest Diagnostics stock price history chart shows that the stock price was at a low of $50.8 on Feb 07, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 102.16 102.64 100.65 100.85 992,482 18.34 1.78
2018-02-21 102.4 103.5 101.87 101.91 839,062 18.53 1.8
2018-02-20 104 104.36 102.02 102.26 1,108,295 18.59 1.8
2018-02-16 102.7 104.79 102.35 104.53 782,955 19.01 1.84
2018-02-15 102.17 103.14 101.67 103.09 941,297 18.74 1.82
2018-02-14 100.76 101.87 100.39 101.51 1,201,925 18.46 1.79
2018-02-13 99.87 101.88 99.22 101.39 1,306,178 18.44 1.79
2018-02-12 98.71 99.71 97.89 99.07 974,006 18.01 1.75
2018-02-09 97.5 99.13 95.27 98.34 1,516,223 17.88 1.73
2018-02-08 100.5 100.7 96.39 96.42 1,518,572 17.53 1.7
2018-02-07 100.73 102.44 100.52 100.58 1,426,086 18.29 1.77
2018-02-06 97.49 101.71 95.68 101.13 1,659,169 18.39 1.78
2018-02-05 102.75 104.43 100.1 100.1 2,169,918 18.2 1.77
2018-02-02 103.3 104.45 102.82 103.11 1,320,827 21.62 1.85
2018-02-01 105.98 105.98 102 103.58 1,814,662 21.72 1.86
2018-01-31 107.47 107.47 105.11 105.82 1,446,735 22.18 1.9
2018-01-30 106.92 108.3 105.83 107.16 1,102,717 22.47 1.92
2018-01-29 107 108.81 106.62 107.88 1,221,682 22.62 1.94
2018-01-26 105.6 106.64 104.71 106.62 732,501 22.35 1.91
2018-01-25 104.76 105.22 103.76 105.15 1,064,019 22.04 1.89
2018-01-24 103.74 105.16 103.45 104.62 887,057 21.93 1.88
2018-01-23 103.08 103.37 102.14 103.12 896,665 21.62 1.85
2018-01-22 103.23 103.58 102.91 103.57 589,546 21.71 1.86
2018-01-19 102.14 103.59 102.14 103.06 876,549 21.61 1.85
2018-01-18 101.49 102.09 101.11 101.57 579,374 21.29 1.82
2018-01-17 101.68 101.74 101.02 101.49 520,500 21.28 1.82
2018-01-16 101.87 102.25 101.19 101.22 580,411 21.22 1.82
2018-01-12 101.4 101.66 100.7 101.63 588,136 21.31 1.82
2018-01-11 100.69 101.11 100.67 101.02 780,048 21.18 1.81
2018-01-10 100.58 101.1 100.1 100.37 1,198,705 21.04 1.8
2018-01-09 99.86 101.43 99.61 101.14 1,083,933 21.2 1.82
2018-01-08 99.46 99.84 98.8 99.69 554,628 20.9 1.79
2018-01-05 99.58 100.08 99 99.91 877,347 20.95 1.79
2018-01-04 99.59 99.59 98.6 99.08 933,452 20.77 1.78
2018-01-03 98.72 99.44 98 99.25 855,149 20.81 1.78
2018-01-02 98.77 99.1 98.35 98.9 874,804 20.73 1.77
2017-12-29 99.54 99.74 98.49 98.49 459,969 20.65 1.77
2017-12-28 99.34 99.35 98.65 99.13 842,375 20.78 1.78
2017-12-27 99.34 99.48 98.8 99.2 421,592 20.8 1.78
2017-12-26 99.23 100.01 99.07 99.27 365,585 20.81 1.78
2017-12-22 99.29 99.42 98.93 99.24 464,987 20.81 1.78
2017-12-21 99.5 99.93 98.46 99.15 1,484,525 20.79 1.78
2017-12-20 99.77 99.95 98.43 99.04 928,872 20.76 1.78
2017-12-19 98.89 100.15 98.24 99.48 896,624 20.86 1.79
2017-12-18 99.39 99.7 98.59 98.73 1,023,733 20.7 1.77
2017-12-15 97.71 99.67 97.47 98.99 1,644,801 20.75 1.78
2017-12-14 97.23 98.35 96.96 97.12 1,395,544 20.36 1.74
2017-12-13 96.96 97.69 96.53 97.14 1,126,441 20.37 1.74
2017-12-12 97.57 98.16 97.01 97.01 1,199,809 20.34 1.74
2017-12-11 96.77 97.24 96.26 97.1 700,384 20.36 1.74
2017-12-08 97.13 97.43 96.32 97.07 764,412 20.35 1.74
2017-12-07 97.23 97.62 96.51 96.62 1,177,398 20.26 1.73
2017-12-06 98.04 98.09 97.37 97.39 1,026,257 20.42 1.75
2017-12-05 100.11 100.39 97.86 97.87 1,884,468 20.52 1.76
2017-12-04 99.63 102.62 99.61 100.24 2,135,807 21.02 1.8
2017-12-01 98.35 99.25 97.07 99.21 2,595,827 20.8 1.78
2017-11-30 97.31 99.44 97.31 98.46 3,487,600 20.64 1.77
2017-11-29 93.28 97.43 93.27 97.33 2,134,025 20.41 1.75
2017-11-28 92.73 93.52 92.35 93.35 899,726 19.57 1.68
2017-11-27 91.73 92.66 91.48 92.5 981,800 19.39 1.66
2017-11-24 92.37 92.51 91.08 91.62 634,803 19.21 1.64
2017-11-23 0 0 0 92.52 0 - -
2017-11-22 92.53 93.66 92.21 92.52 1,476,451 19.4 1.66
2017-11-21 91.81 93.52 91.8 92.46 1,328,456 19.38 1.66
2017-11-20 92.25 92.75 90.31 92.41 2,092,776 19.37 1.66
2017-11-17 92.63 93.72 92.02 93.04 2,013,414 19.51 1.67
2017-11-16 92.17 93.38 92.17 92.94 850,664 19.48 1.67
2017-11-15 92.41 92.41 91.44 91.85 737,334 19.26 1.65
2017-11-14 91.64 92.62 91.42 92.42 1,359,814 19.38 1.66
2017-11-13 92 92.43 91.86 92 1,058,589 19.29 1.65
2017-11-10 92.8 93.07 92.04 92.05 1,056,006 19.3 1.65
2017-11-09 92.94 93.92 92.16 93.02 1,843,569 19.5 1.67
2017-11-08 92.38 93.76 91.76 93.15 928,958 19.53 1.67
2017-11-07 93.4 93.92 92.43 92.66 904,416 19.43 1.66
2017-11-06 93.83 94.57 93.14 93.15 1,165,931 19.53 1.67
2017-11-03 93.86 94.42 93.7 94.09 658,399 19.73 1.69
2017-11-02 93.2 94.7 93.08 93.75 1,263,277 19.65 1.68
2017-11-01 93.91 94.49 93 93.1 1,371,905 19.52 1.67
2017-10-31 93.35 94.27 93.07 93.78 1,217,600 19.66 1.68
2017-10-30 95.43 95.43 92.7 93.78 1,398,597 19.66 1.68
2017-10-27 95.12 95.84 94.45 95.68 887,486 20.06 1.72
2017-10-26 94.89 95.75 94.16 94.8 1,216,616 19.87 1.7
2017-10-25 94.86 94.95 93.67 94.21 1,927,676 19.75 1.69
2017-10-24 95.1 95.49 94.45 95.27 1,125,373 19.97 1.71
2017-10-23 95.19 96 94.94 95.2 1,418,182 19.96 1.71
2017-10-20 93.61 95.29 93.55 95.08 1,807,088 19.93 1.71
2017-10-19 92.89 94.11 90.1 93.23 2,452,929 18.8 1.68
2017-10-18 92.26 93.09 91.6 92.05 1,916,273 18.56 1.66
2017-10-17 91.5 92.28 90.79 92.18 1,393,009 18.59 1.66
Get more Data

Quest Diagnostics Stock History 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 Stock Price History: Past 5 years

Max Stock Price111.16Jun 30,2017
Min Stock Price50.8Feb 07,2014
Avg Stock Price74.82

Quest Diagnostics Historical PE ratio: Past 5 years

Max PE Ratio23.12Apr 20,2017
Min PE Ratio9.12Feb 07,2014
Avg PE Ratio16.85

Quest Diagnostics Historical PS ratio: Past 5 years

Max PS Ratio2.02Jun 28,2017
Min PS Ratio1.04Feb 03,2014
Avg PS Ratio1.44

DGX Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)19.580.15 (0.77%)
Davita Inc (DVA)72.070.48 (0.66%)
Neogenomics (NEO)8.250.17 (2.1%)
Combimatrix (CBMX)6.250 (0%)
Enzo Biochem (ENZ)6.80.14 (2.02%)
Trovagene (TROV)0.310 (0%)
Opko Health (OPK)3.620.05 (1.4%)

We provide Quest Diagnostics share price history along with PE ratio and PS ratio for doing Quest Diagnostics fundamental analysis. Quest Diagnostics stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $100.85 and 992,482 shares of DGX were traded on Feb 22, 2018. The company's P/S ratio was at a high of 2.02 on Jun 28, 2017 according to our Quest Diagnostics stock history data.