Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Diagnostics (NY: DGX )

154.80 +0.38 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 120.47 120.89 118.64 119.66 996,057 -0.14(-0.12%)
Mar 30, 2021 119.35 120.09 117.86 119.80 839,435 +0.42(+0.35%)
Mar 29, 2021 120.05 120.25 118.31 119.38 1,845,037 -1.12(-0.93%)
Mar 26, 2021 118.83 120.60 118.39 120.50 773,489 +1.95(+1.64%)
Mar 25, 2021 118.03 118.72 116.70 118.55 1,344,133 +0.24(+0.20%)
Mar 24, 2021 116.73 119.97 116.54 118.31 1,121,813 +1.57(+1.34%)
Mar 23, 2021 117.86 118.87 116.54 116.75 1,052,553 -0.65(-0.56%)
Mar 22, 2021 116.45 117.58 115.44 117.40 997,960 +0.59(+0.50%)
Mar 19, 2021 115.76 117.77 115.76 116.81 1,809,419 +0.95(+0.82%)
Mar 18, 2021 114.88 116.24 113.78 115.86 1,225,325 +1.06(+0.93%)
Mar 17, 2021 113.90 116.88 113.90 114.80 1,177,869 +0.41(+0.36%)
Mar 16, 2021 115.26 115.77 114.04 114.39 901,442 -0.63(-0.55%)
Mar 15, 2021 113.39 115.26 113.33 115.02 942,391 +1.39(+1.22%)
Mar 12, 2021 113.38 113.83 111.95 113.63 968,255 +0.01(+0.01%)
Mar 11, 2021 110.97 113.73 109.58 113.62 1,721,614 +4.65(+4.27%)
Mar 10, 2021 112.47 114.32 108.77 108.97 1,831,525 -2.81(-2.51%)
Mar 09, 2021 113.56 115.03 111.60 111.78 1,571,604 -1.13(-1.00%)
Mar 08, 2021 109.88 114.26 109.86 112.90 1,281,215 +2.92(+2.65%)
Mar 05, 2021 109.91 110.32 107.92 109.99 1,644,683 +0.63(+0.58%)
Mar 04, 2021 108.52 111.09 108.24 109.35 2,130,538 +0.37(+0.34%)
Mar 03, 2021 111.05 111.05 108.25 108.98 1,286,851 -1.57(-1.42%)
Mar 02, 2021 109.31 111.23 108.93 110.55 1,330,181 +1.86(+1.71%)
Mar 01, 2021 108.75 110.69 107.78 108.69 1,588,685 +0.91(+0.85%)
Feb 26, 2021 107.32 108.75 106.48 107.78 1,629,131 +0.89(+0.84%)
Feb 25, 2021 107.68 108.94 106.00 106.88 1,538,425 -1.03(-0.96%)
Feb 24, 2021 109.04 109.99 107.18 107.92 1,065,725 -1.63(-1.49%)
Feb 23, 2021 108.50 109.65 105.70 109.55 1,570,599 +1.19(+1.10%)
Feb 22, 2021 110.49 110.68 106.72 108.35 2,338,462 -2.82(-2.53%)
Feb 19, 2021 113.75 115.02 110.97 111.17 1,543,653 -2.44(-2.15%)
Feb 18, 2021 112.99 114.49 111.42 113.61 1,164,151 +0.00(+0.00%)
Feb 17, 2021 112.94 114.98 112.16 113.61 1,308,584 -0.21(-0.19%)
Feb 16, 2021 118.03 118.03 113.54 113.83 1,695,488 -3.67(-3.13%)
Feb 12, 2021 116.55 118.30 116.53 117.50 1,293,974 +0.90(+0.77%)
Feb 11, 2021 115.62 117.07 114.55 116.61 1,488,632 +1.41(+1.22%)
Feb 10, 2021 114.60 115.58 113.58 115.20 1,244,847 +1.64(+1.45%)
Feb 09, 2021 113.19 114.53 113.19 113.56 1,367,081 +0.14(+0.12%)
Feb 08, 2021 114.69 115.29 113.19 113.42 1,686,543 -0.14(-0.12%)
Feb 05, 2021 113.17 114.83 111.52 113.56 1,591,594 -0.19(-0.16%)
Feb 04, 2021 117.86 119.50 113.42 113.74 2,480,704 -4.58(-3.87%)
Feb 03, 2021 122.01 123.03 117.48 118.32 1,915,639 -3.81(-3.12%)
Feb 02, 2021 124.15 124.80 122.01 122.14 1,475,972 -2.19(-1.76%)
Feb 01, 2021 121.61 125.60 121.25 124.33 1,528,361 +3.91(+3.24%)
Jan 29, 2021 116.33 123.17 115.63 120.42 1,946,270 +5.06(+4.39%)
Jan 28, 2021 117.17 118.78 115.24 115.36 1,034,253 -1.31(-1.12%)
Jan 27, 2021 116.83 118.77 116.08 116.66 2,432,409 -0.81(-0.69%)
Jan 26, 2021 116.62 117.72 115.32 117.47 1,035,647 +0.95(+0.82%)
Jan 25, 2021 115.94 117.26 114.77 116.52 970,913 +0.48(+0.41%)
Jan 22, 2021 116.54 117.20 115.23 116.05 1,495,497 -0.67(-0.58%)
Jan 21, 2021 118.73 119.08 116.25 116.72 1,147,909 -2.03(-1.71%)
Jan 20, 2021 117.57 119.01 116.75 118.75 1,194,843 +1.28(+1.09%)
Jan 19, 2021 116.06 118.56 114.76 117.47 1,104,186 +2.01(+1.74%)
Jan 15, 2021 115.72 116.32 114.47 115.46 3,273,430 -0.54(-0.46%)
Jan 14, 2021 117.20 117.47 115.81 116.00 1,335,163 -0.45(-0.38%)
Jan 13, 2021 116.82 118.52 116.36 116.44 1,124,711 -0.71(-0.61%)
Jan 12, 2021 115.11 117.31 114.73 117.16 1,689,833 +2.40(+2.09%)
Jan 11, 2021 113.87 116.00 113.22 114.75 1,223,394 +0.61(+0.54%)
Jan 08, 2021 114.76 115.54 111.64 114.14 1,831,069 -0.90(-0.78%)
Jan 07, 2021 116.73 117.15 114.57 115.04 2,190,282 -1.64(-1.41%)
Jan 06, 2021 112.44 118.16 112.42 116.68 1,854,824 +3.69(+3.26%)
Jan 05, 2021 112.75 113.87 112.29 113.00 1,829,797 +0.57(+0.51%)
Jan 04, 2021 111.38 112.55 110.09 112.42 1,273,787 +1.81(+1.64%)
Dec 31, 2020 110.61 110.61 110.61 661,945 +0.78(+0.71%)
Dec 30, 2020 110.55 111.53 109.37 109.83 661,945 -0.06(-0.06%)
Dec 29, 2020 110.43 110.45 108.66 109.90 1,045,988 -0.09(-0.08%)
Dec 28, 2020 112.61 112.69 109.71 109.99 827,579 -1.61(-1.44%)
Dec 24, 2020 112.34 112.91 111.05 111.60 576,599 -0.56(-0.50%)
Dec 23, 2020 113.12 113.33 111.75 112.15 926,583 -0.34(-0.31%)
Dec 22, 2020 112.18 113.13 111.90 112.50 1,192,855 +0.33(+0.30%)
Dec 21, 2020 110.98 112.20 110.38 112.16 1,860,704 +0.45(+0.40%)
Dec 18, 2020 112.18 112.53 110.59 111.72 2,024,669 -0.33(-0.30%)
Dec 17, 2020 111.40 113.41 110.78 112.05 1,778,799 -0.24(-0.22%)
Dec 16, 2020 117.72 117.79 112.06 112.29 1,940,714 -3.27(-2.83%)
Dec 15, 2020 114.82 116.00 114.22 115.56 1,093,831 +1.24(+1.09%)
Dec 14, 2020 114.72 116.30 114.12 114.32 1,160,980 +1.02(+0.90%)
Dec 11, 2020 116.03 116.68 112.74 113.30 1,529,410 -3.16(-2.72%)
Dec 10, 2020 114.97 117.65 114.97 116.46 1,230,915 +1.21(+1.05%)
Dec 09, 2020 115.35 116.67 115.11 115.25 1,097,166 +0.07(+0.07%)
Dec 08, 2020 113.91 115.55 113.91 115.18 1,272,814 +1.10(+0.97%)
Dec 07, 2020 114.17 115.05 113.70 114.08 887,016 -0.36(-0.32%)
Dec 04, 2020 113.98 114.90 113.60 114.44 841,412 +0.44(+0.38%)
Dec 03, 2020 115.29 115.89 113.10 114.00 1,359,995 -1.45(-1.25%)
Dec 02, 2020 116.61 117.33 115.16 115.45 1,083,508 -1.21(-1.03%)
Dec 01, 2020 116.25 117.30 115.52 116.66 1,157,178 +1.58(+1.37%)
Nov 30, 2020 115.91 116.94 114.40 115.08 1,572,350 -0.76(-0.66%)
Nov 27, 2020 115.04 116.08 114.92 115.84 436,651 +0.44(+0.38%)
Nov 25, 2020 117.06 117.15 115.33 115.40 760,826 -1.55(-1.33%)
Nov 24, 2020 117.06 117.83 115.63 116.95 1,032,314 +0.36(+0.31%)
Nov 23, 2020 116.56 118.86 115.85 116.59 1,037,040 +0.74(+0.64%)
Nov 20, 2020 113.64 116.46 113.64 115.85 2,593,943 +1.86(+1.63%)
Nov 19, 2020 113.43 114.42 112.77 113.99 917,626 +0.50(+0.44%)
Nov 18, 2020 115.02 115.69 113.35 113.49 1,267,818 -1.55(-1.35%)
Nov 17, 2020 113.54 115.66 113.09 115.04 1,151,022 +0.97(+0.85%)
Nov 16, 2020 113.19 116.00 111.00 114.08 1,064,823 +1.28(+1.14%)
Nov 13, 2020 113.03 113.78 112.19 112.80 989,548 +0.15(+0.13%)
Nov 12, 2020 114.13 114.89 111.95 112.65 802,376 -1.76(-1.54%)
Nov 11, 2020 112.81 115.13 112.81 114.41 1,086,099 +2.37(+2.11%)
Nov 10, 2020 111.83 112.59 109.94 112.04 1,321,309 +0.36(+0.32%)
Nov 09, 2020 110.19 116.17 109.53 111.68 2,014,290 -6.12(-5.19%)
Nov 06, 2020 118.88 119.85 117.43 117.80 936,435 -1.06(-0.89%)
Nov 05, 2020 118.06 119.43 116.03 118.86 1,382,906 +2.12(+1.82%)
Nov 04, 2020 118.52 119.93 116.58 116.73 1,702,572 -0.69(-0.58%)
Nov 03, 2020 116.77 118.35 116.46 117.42 1,340,120 +1.54(+1.33%)
Nov 02, 2020 114.27 116.77 113.92 115.88 1,231,409 +2.51(+2.21%)
Oct 30, 2020 114.08 114.56 111.26 113.37 1,065,179 -0.77(-0.68%)
Oct 29, 2020 116.04 116.07 113.53 114.14 1,295,993 -1.86(-1.60%)
Oct 28, 2020 116.09 118.19 115.39 116.00 1,178,135 -2.02(-1.71%)
Oct 27, 2020 116.30 118.63 115.28 118.02 1,631,889 +2.63(+2.28%)
Oct 26, 2020 117.40 117.40 114.58 115.39 1,549,320 -2.61(-2.21%)
Oct 23, 2020 117.35 121.45 116.76 118.00 1,626,695 +0.73(+0.63%)
Oct 22, 2020 113.76 117.99 112.06 117.27 1,986,213 +3.26(+2.86%)
Oct 21, 2020 115.79 116.77 113.92 114.01 1,776,682 -0.45(-0.40%)
Oct 20, 2020 112.12 114.82 112.08 114.47 1,159,890 +2.31(+2.06%)
Oct 19, 2020 111.89 113.03 111.67 112.15 1,159,060 +0.58(+0.52%)
Oct 16, 2020 110.08 114.04 110.04 111.57 1,947,100 +1.91(+1.74%)
Oct 15, 2020 107.89 109.85 107.60 109.66 548,877 +0.48(+0.44%)
Oct 14, 2020 109.38 110.80 107.98 109.17 687,955 +0.45(+0.41%)
Oct 13, 2020 107.74 109.04 107.38 108.73 1,060,801 +0.44(+0.40%)
Oct 12, 2020 108.81 109.28 107.74 108.29 570,572 +0.00(+0.00%)
Oct 09, 2020 108.42 109.24 107.46 108.29 505,278 +0.36(+0.34%)
Oct 08, 2020 108.47 108.99 107.73 107.93 638,526 -0.16(-0.15%)
Oct 07, 2020 108.37 109.50 107.58 108.09 749,176 +0.22(+0.21%)
Oct 06, 2020 107.45 109.17 106.64 107.87 882,859 +0.76(+0.71%)
Oct 05, 2020 106.71 107.67 105.94 107.11 893,928 +1.93(+1.84%)
Oct 02, 2020 103.01 106.36 101.14 105.17 1,015,010 +1.08(+1.04%)
Oct 01, 2020 106.30 106.81 103.80 104.09 928,929 -1.65(-1.56%)
Sep 30, 2020 105.59 106.54 104.89 105.75 1,097,489 +0.78(+0.74%)
Sep 29, 2020 105.30 105.97 104.05 104.97 688,310 -0.21(-0.20%)
Sep 28, 2020 104.08 106.59 104.06 105.18 1,032,223 +2.01(+1.95%)
Sep 25, 2020 100.56 103.74 100.01 103.17 1,231,870 +2.32(+2.30%)
Sep 24, 2020 102.62 102.80 100.69 100.85 1,075,890 -1.97(-1.91%)
Sep 23, 2020 106.51 106.51 102.47 102.82 1,360,121 -3.61(-3.39%)
Sep 22, 2020 108.31 109.00 105.71 106.43 1,377,239 -2.70(-2.47%)
Sep 21, 2020 103.61 109.17 103.35 109.13 2,071,413 +3.95(+3.76%)
Sep 18, 2020 103.63 105.68 103.49 105.17 1,477,530 +1.18(+1.14%)
Sep 17, 2020 105.27 105.27 102.39 103.99 1,032,866 -1.81(-1.71%)
Sep 16, 2020 105.41 107.20 105.27 105.80 1,064,460 +0.89(+0.85%)
Sep 15, 2020 104.14 106.48 104.14 104.92 1,204,750 +0.80(+0.77%)
Sep 14, 2020 102.50 104.59 101.97 104.11 827,882 +2.21(+2.17%)
Sep 11, 2020 102.62 102.81 100.33 101.91 1,354,104 -0.16(-0.15%)
Sep 10, 2020 101.31 103.38 100.95 102.06 2,045,899 +3.19(+3.22%)
Sep 09, 2020 99.99 100.35 98.81 98.88 1,304,242 -0.32(-0.33%)
Sep 08, 2020 100.10 100.50 98.40 99.20 1,638,604 -1.38(-1.37%)
Sep 04, 2020 100.65 101.36 98.78 100.58 1,828,317 +0.21(+0.21%)
Sep 03, 2020 102.62 102.77 99.46 100.36 3,080,270 -1.88(-1.83%)
Sep 02, 2020 101.95 102.93 100.59 102.24 2,648,014 +0.96(+0.95%)
Sep 01, 2020 102.98 104.08 98.57 101.28 3,093,290 -1.47(-1.43%)
Aug 31, 2020 101.72 103.72 101.70 102.75 1,477,442 +0.45(+0.44%)
Aug 28, 2020 101.81 102.62 100.46 102.29 1,653,356 +0.68(+0.67%)
Aug 27, 2020 100.88 103.26 96.15 101.61 6,097,376 -7.69(-7.03%)
Aug 26, 2020 109.23 109.70 107.72 109.29 1,948,884 +0.00(+0.00%)
Aug 25, 2020 108.93 110.31 107.86 109.29 1,340,279 +0.67(+0.62%)
Aug 24, 2020 109.05 109.16 107.43 108.62 1,254,348 -0.21(-0.19%)
Aug 21, 2020 108.81 109.19 107.58 108.83 1,036,663 -0.07(-0.07%)
Aug 20, 2020 108.78 111.63 108.72 108.91 1,060,568 +0.23(+0.21%)
Aug 19, 2020 111.71 111.71 108.32 108.67 1,455,601 -2.16(-1.95%)
Aug 18, 2020 110.84 111.23 110.10 110.84 847,134 +0.00(+0.00%)
Aug 17, 2020 111.20 112.46 110.55 110.84 1,011,181 -0.01(-0.01%)
Aug 14, 2020 111.97 112.32 110.27 110.85 895,807 -1.61(-1.43%)
Aug 13, 2020 111.52 112.47 110.67 112.45 704,156 +0.55(+0.50%)
Aug 12, 2020 111.29 112.49 110.33 111.90 877,757 +0.93(+0.84%)
Aug 11, 2020 112.52 112.67 109.70 110.97 1,342,789 -1.02(-0.91%)
Aug 10, 2020 115.25 115.44 111.75 111.98 1,355,404 -3.67(-3.17%)
Aug 07, 2020 114.76 116.53 114.26 115.65 1,193,110 +0.65(+0.56%)
Aug 06, 2020 117.30 117.46 113.87 115.00 1,295,861 -2.36(-2.01%)
Aug 05, 2020 118.62 118.88 116.51 117.36 822,069 -0.96(-0.81%)
Aug 04, 2020 119.47 119.68 116.66 118.32 1,254,983 -1.76(-1.47%)
Aug 03, 2020 117.98 120.72 117.67 120.08 1,446,906 +2.72(+2.31%)
Jul 31, 2020 117.15 117.63 115.45 117.37 1,226,348 +0.29(+0.24%)
Jul 30, 2020 115.53 117.31 114.91 117.08 968,385 +0.52(+0.44%)
Jul 29, 2020 115.21 117.27 114.77 116.56 2,038,485 +2.53(+2.22%)
Jul 28, 2020 114.72 116.24 113.79 114.03 1,195,298 -0.54(-0.47%)
Jul 27, 2020 115.31 116.60 114.23 114.57 1,521,050 -0.88(-0.76%)
Jul 24, 2020 117.26 117.26 114.53 115.44 1,294,232 -2.41(-2.05%)
Jul 23, 2020 117.27 121.74 115.80 117.86 2,083,842 -2.00(-1.66%)
Jul 22, 2020 118.79 119.91 118.33 119.85 1,360,848 +1.06(+0.89%)
Jul 21, 2020 117.21 119.20 116.88 118.79 1,209,815 +1.58(+1.35%)
Jul 20, 2020 117.20 117.86 115.67 117.21 1,380,699 +1.65(+1.43%)
Jul 17, 2020 114.48 117.19 114.36 115.56 2,071,703 +1.32(+1.16%)
Jul 16, 2020 112.67 115.75 111.88 114.23 1,707,015 +1.33(+1.18%)
Jul 15, 2020 114.31 114.72 110.62 112.91 1,893,086 -0.43(-0.38%)
Jul 14, 2020 111.87 113.38 109.73 113.34 2,374,826 +3.30(+3.00%)
Jul 13, 2020 109.91 113.88 109.45 110.04 2,515,753 +2.14(+1.99%)
Jul 10, 2020 107.16 108.43 107.06 107.90 922,116 +0.90(+0.84%)
Jul 09, 2020 108.99 109.31 106.41 107.00 1,580,719 -1.91(-1.76%)
Jul 08, 2020 108.22 108.99 107.38 108.92 1,037,380 +0.56(+0.52%)
Jul 07, 2020 108.20 109.21 107.34 108.35 1,034,983 -0.46(-0.42%)
Jul 06, 2020 107.64 109.38 107.64 108.81 1,571,195 +2.14(+2.01%)
Jul 02, 2020 105.67 107.42 105.16 106.67 929,328 +1.83(+1.75%)
Jul 01, 2020 104.75 105.69 103.41 104.84 1,261,103 +0.08(+0.08%)
Jun 30, 2020 101.54 105.26 101.47 104.76 1,253,624 +3.26(+3.21%)
Jun 29, 2020 101.73 101.95 100.09 101.50 1,608,135 +0.18(+0.18%)
Jun 26, 2020 99.40 101.86 98.85 101.32 2,135,180 +1.77(+1.77%)
Jun 25, 2020 95.96 99.86 94.92 99.56 1,899,819 +3.45(+3.59%)
Jun 24, 2020 97.84 99.27 95.11 96.11 1,797,263 -2.22(-2.25%)
Jun 23, 2020 101.03 101.50 97.53 98.32 1,717,236 -2.71(-2.68%)
Jun 22, 2020 99.93 101.10 98.60 101.04 1,216,396 +1.51(+1.52%)
Jun 19, 2020 103.58 103.58 99.50 99.53 2,648,089 -2.59(-2.54%)
Jun 18, 2020 103.70 104.02 101.50 102.12 898,338 -2.40(-2.30%)
Jun 17, 2020 105.57 105.69 103.82 104.52 1,103,704 -0.16(-0.15%)
Jun 16, 2020 105.97 106.13 102.57 104.68 892,203 +1.00(+0.97%)
Jun 15, 2020 100.20 103.74 99.16 103.67 1,263,718 +2.00(+1.97%)
Jun 12, 2020 104.06 104.37 99.30 101.67 1,373,812 -0.30(-0.30%)
Jun 11, 2020 103.34 103.47 101.24 101.97 1,726,914 -3.11(-2.96%)
Jun 10, 2020 107.81 107.81 104.15 105.08 1,608,704 -2.23(-2.08%)
Jun 09, 2020 107.56 107.97 106.40 107.31 1,802,988 -0.06(-0.05%)
Jun 08, 2020 107.19 109.59 106.71 107.37 1,664,177 -0.28(-0.26%)
Jun 05, 2020 110.73 110.91 107.25 107.65 1,662,195 -2.23(-2.03%)
Jun 04, 2020 109.03 111.71 108.61 109.88 1,082,272 +0.03(+0.03%)
Jun 03, 2020 113.39 113.87 109.41 109.85 1,660,223 -2.86(-2.54%)
Jun 02, 2020 110.32 113.43 110.05 112.71 2,416,843 +3.83(+3.52%)
Jun 01, 2020 108.53 109.83 107.20 108.88 2,272,017 +0.15(+0.14%)
May 29, 2020 109.19 109.59 106.11 108.73 2,374,828 +0.19(+0.18%)
May 28, 2020 107.40 110.17 106.10 108.54 1,655,467 +2.33(+2.19%)
May 27, 2020 103.10 106.77 101.27 106.21 1,829,062 +2.56(+2.47%)
May 26, 2020 105.99 106.16 103.23 103.65 1,279,370 -0.07(-0.07%)
May 22, 2020 104.10 104.10 102.46 103.72 837,950 -0.15(-0.14%)
May 21, 2020 104.68 104.68 102.98 103.87 977,851 -0.89(-0.85%)
May 20, 2020 103.33 108.41 103.14 104.76 1,945,217 +3.44(+3.39%)
May 19, 2020 99.86 102.42 99.30 101.32 1,527,875 +1.09(+1.08%)
May 18, 2020 104.04 105.16 100.14 100.24 1,915,965 -1.88(-1.84%)
May 15, 2020 101.20 103.17 100.97 102.11 2,617,630 +0.56(+0.55%)
May 14, 2020 97.84 101.83 96.32 101.55 1,930,034 +3.04(+3.09%)
May 13, 2020 99.81 100.62 96.86 98.51 1,542,800 -0.61(-0.61%)
May 12, 2020 102.75 103.55 98.95 99.12 1,322,555 -2.86(-2.80%)
May 11, 2020 102.01 102.45 100.09 101.97 1,636,974 -1.19(-1.15%)
May 08, 2020 100.08 103.84 98.62 103.16 1,821,017 +4.47(+4.53%)
May 07, 2020 99.66 99.95 97.81 98.69 1,220,047 -0.05(-0.05%)
May 06, 2020 100.06 100.65 97.85 98.74 1,159,864 -0.83(-0.83%)
May 05, 2020 99.45 101.20 99.00 99.57 1,719,123 +0.95(+0.96%)
May 04, 2020 99.17 100.10 98.26 98.62 1,552,218 -1.41(-1.41%)
May 01, 2020 99.88 100.52 96.90 100.03 2,373,088 -1.19(-1.18%)
Apr 30, 2020 102.41 103.64 100.30 101.22 2,605,863 -3.16(-3.03%)
Apr 29, 2020 104.05 105.68 100.44 104.38 2,383,926 +1.51(+1.47%)
Apr 28, 2020 112.32 114.91 102.80 102.88 5,243,261 -3.78(-3.54%)
Apr 27, 2020 100.59 107.34 100.00 106.65 4,852,030 +8.64(+8.82%)
Apr 24, 2020 93.57 100.33 92.40 98.01 4,215,970 +5.48(+5.92%)
Apr 23, 2020 91.93 94.45 90.91 92.53 3,410,918 +0.99(+1.08%)
Apr 22, 2020 91.96 95.24 87.81 91.54 4,102,539 +4.71(+5.42%)
Apr 21, 2020 85.49 87.71 85.08 86.83 2,840,310 -0.52(-0.60%)
Apr 20, 2020 86.59 88.52 85.95 87.36 1,724,971 -0.34(-0.39%)
Apr 17, 2020 85.49 88.13 85.24 87.70 2,578,034 +4.27(+5.12%)
Apr 16, 2020 81.94 84.11 80.98 83.42 1,759,788 +1.56(+1.91%)
Apr 15, 2020 79.51 82.29 79.31 81.86 1,526,889 -0.97(-1.17%)
Apr 14, 2020 80.44 83.21 80.07 82.83 1,459,840 +3.37(+4.25%)
Apr 13, 2020 82.52 82.72 78.51 79.45 1,270,222 -3.07(-3.72%)
Apr 09, 2020 81.81 85.62 81.70 82.52 2,124,846 +1.77(+2.20%)
Apr 08, 2020 77.22 81.81 77.22 80.75 1,941,901 +4.07(+5.31%)
Apr 07, 2020 76.59 77.69 74.57 76.68 1,902,361 +4.34(+6.00%)
Apr 06, 2020 69.67 73.49 68.57 72.34 2,171,037 +5.43(+8.12%)
Apr 03, 2020 70.17 70.64 66.61 66.90 1,749,196 -3.75(-5.31%)
Apr 02, 2020 70.62 72.46 69.28 70.65 2,454,292 -1.20(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.