Quest Diagnostics Stock Price History, DGX Historical Prices

Add to My Stocks
$110.35 $0.96 (0.86%) DGX stock closing price Jun 18, 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
2018-06-18 110.44 110.75 109.85 110.35 497,660 19.67 1.95
2018-06-15 110.61 111.39 109.98 111.31 1,354,944 19.84 1.97
2018-06-14 111 111.42 110.37 110.94 768,473 19.78 1.96
2018-06-13 111.5 111.52 110.52 110.67 519,647 19.73 1.96
2018-06-12 111.47 111.59 110.61 111.01 828,185 19.79 1.96
2018-06-11 109.6 112.3 108.86 111.65 1,657,193 19.9 1.97
2018-06-08 109.1 110.45 108.6 109.72 1,296,991 19.56 1.94
2018-06-07 108.4 108.49 107.35 107.6 470,441 19.18 1.9
2018-06-06 106.85 108.01 106.79 107.99 535,303 19.25 1.91
2018-06-05 107.02 107.48 106.06 106.72 562,340 19.02 1.89
2018-06-04 107.98 108.39 107.25 107.3 725,077 19.13 1.9
2018-06-01 107.27 107.97 106.38 107.95 675,727 19.24 1.91
2018-05-31 108.57 108.57 106.49 106.53 1,349,158 18.99 1.88
2018-05-30 106.52 109.08 106.52 108.36 1,548,916 19.32 1.92
2018-05-29 106.07 106.92 105.5 106.35 1,975,463 18.96 1.88
2018-05-25 103.6 107.84 103 105.81 2,772,176 18.86 1.87
2018-05-24 101.09 101.44 100.38 100.89 538,055 17.98 1.78
2018-05-23 101.51 101.82 100.65 101.22 435,396 18.04 1.79
2018-05-22 102.5 102.71 101.7 101.84 427,735 18.15 1.8
2018-05-21 102.67 103.12 102.33 102.6 498,286 18.29 1.81
2018-05-18 101.85 102.52 100.73 102.15 1,978,104 18.21 1.81
2018-05-17 101.84 102.13 101.33 101.71 705,795 18.13 1.8
2018-05-16 102.39 102.76 101.71 101.8 854,151 18.15 1.8
2018-05-15 102.13 102.62 101.74 102.13 475,242 18.21 1.81
2018-05-14 102.71 103.25 102.43 102.93 595,638 18.35 1.82
2018-05-11 101.66 102.77 101.2 102.5 502,390 18.27 1.81
2018-05-10 100.88 102.62 100.71 101.69 673,066 18.13 1.8
2018-05-09 99.89 100.77 99.26 100.64 612,728 17.94 1.78
2018-05-08 100.9 101.4 99.55 99.87 1,313,198 17.8 1.77
2018-05-07 101.54 102.12 100.39 101.1 662,359 18.02 1.79
2018-05-04 100.44 101.84 99.17 101.5 762,092 18.09 1.79
2018-05-03 100.84 100.99 98.93 100.94 963,122 17.99 1.78
2018-05-02 102.06 102.5 101.13 101.36 863,971 18.07 1.79
2018-05-01 102.42 103.45 101.43 102.47 917,017 18.27 1.81
2018-04-30 102.95 103.09 101.2 101.2 712,517 18.04 1.79
2018-04-27 101.42 103 101.42 102.74 1,082,887 18.31 1.82
2018-04-26 101.1 102.08 100.36 101.36 871,937 18.07 1.79
2018-04-25 99.66 101.24 99.01 101.15 957,030 18.03 1.79
2018-04-24 99.95 100.71 98.97 99.74 1,116,310 17.78 1.76
2018-04-23 98.4 99.48 97.52 99.45 1,664,734 17.73 1.76
2018-04-20 101.85 101.87 97.62 98.16 1,781,137 17.5 1.74
2018-04-19 100.31 102.59 98.97 101.49 1,628,593 18.45 1.79
2018-04-18 100.53 101.57 100.41 100.79 1,495,158 18.33 1.78
2018-04-17 101.66 101.8 99.58 100.8 1,408,326 18.33 1.78
2018-04-16 100.61 101.95 99.77 101.23 1,068,151 18.41 1.79
2018-04-13 100.53 101.05 99.29 99.76 1,059,967 18.14 1.76
2018-04-12 99.54 100.87 99.18 100.25 974,655 18.23 1.77
2018-04-11 98.63 99.63 98.3 99.06 789,924 18.01 1.75
2018-04-10 98.75 99.5 98.2 98.94 1,351,683 17.99 1.75
2018-04-09 97.98 99.42 97.76 97.96 625,156 17.81 1.73
2018-04-06 99.36 99.62 96.74 97.35 903,409 17.7 1.72
2018-04-05 99.7 100.73 98.99 99.83 1,020,255 18.15 1.76
2018-04-04 97.91 99.57 97.27 99.29 910,094 18.05 1.75
2018-04-03 97.62 98.95 97.17 98.9 1,066,656 17.98 1.74
2018-04-02 100.35 100.42 96.59 97.81 1,173,698 17.78 1.73
2018-03-30 0 0 0 100.3 0 - -
2018-03-29 100.2 100.81 99.19 100.3 733,275 18.24 1.77
2018-03-28 100.3 100.66 98.83 99.51 1,037,869 18.09 1.76
2018-03-27 100.56 101.24 99.38 99.95 829,177 18.17 1.76
2018-03-26 100.54 100.61 99.18 100.42 760,974 18.26 1.77
2018-03-23 102.21 102.86 99.6 99.78 857,711 18.14 1.76
2018-03-22 103.16 104.28 102.24 102.3 902,647 18.6 1.8
2018-03-21 103.78 104.31 103.29 103.63 704,791 18.84 1.83
2018-03-20 104.03 104.58 103.3 103.57 853,784 18.83 1.83
2018-03-19 104.37 104.82 103.36 103.86 669,667 18.88 1.83
2018-03-16 105.06 105.5 104.05 104.35 1,374,067 18.97 1.84
2018-03-15 104.94 105.47 104.45 104.72 689,756 19.04 1.85
2018-03-14 106.08 106.24 104.13 104.96 873,317 19.08 1.85
2018-03-13 106.15 106.15 104.7 104.99 733,705 19.09 1.85
2018-03-12 106.99 107 105.59 105.6 1,024,083 19.2 1.86
2018-03-09 105.21 107.52 104.16 106.99 1,027,865 19.45 1.89
2018-03-08 104.77 105.16 103.65 104.64 764,623 19.03 1.85
2018-03-07 103.97 105.91 103.39 104.36 1,416,188 18.98 1.84
2018-03-06 103.58 104.17 102.77 104.14 877,665 18.94 1.84
2018-03-05 101 103.08 100.54 102.89 472,215 18.71 1.82
2018-03-02 100.14 101.86 100.13 101.44 850,160 18.44 1.79
2018-03-01 103.03 103.59 100.06 100.41 1,217,950 18.26 1.77
2018-02-28 104.99 105.48 103.05 103.05 1,648,900 18.74 1.82
2018-02-27 104.1 106 103.95 104.79 1,535,864 19.05 1.85
2018-02-26 102.74 104.09 102.61 104.09 1,018,289 18.93 1.84
2018-02-23 101 102.6 100.26 102.6 766,595 18.66 1.81
2018-02-22 102.16 102.64 100.65 100.85 1,052,237 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
2018-02-19 0 0 0 104.53 0 - -
2018-02-16 102.7 104.79 102.35 104.53 782,955 19.01 1.84
2018-02-15 102.17 103.14 101.67 103.09 941,391 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
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 Price111.65Jun 11,2018
Min Stock Price50.8Feb 07,2014
Avg Stock Price77.64

Quest Diagnostics Historical PE ratio: Past 5 years

Max PE Ratio23.12Apr 20,2017
Min PE Ratio9.12Feb 07,2014
Avg PE Ratio16.94

Quest Diagnostics Historical PS ratio: Past 5 years

Max PS Ratio2.02Jun 28,2017
Min PS Ratio1.04Feb 03,2014
Avg PS Ratio1.48

DGX Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)19.880.57 (2.79%)
Davita Inc (DVA)72.910.56 (0.76%)
Neogenomics (NEO)130.08 (0.61%)
Combimatrix (CBMX)6.250 (0%)
Enzo Biochem (ENZ)5.540.01 (0.18%)
Trovagene (TROV)0.820.01 (1.23%)
Opko Health (OPK)4.440.04 (0.91%)

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 $110.35 and 497,660 shares of DGX were traded on Jun 18, 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.