Quest Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	177.15	180.24	176.56	177.83	177.83	0.43%	1,205,898
Jun 26, 2025	179.53	180.09	175.64	177.06	177.06	-0.89%	1,040,223
Jun 25, 2025	179.32	179.32	177.55	178.65	178.65	-0.69%	747,546
Jun 24, 2025	179.75	180.03	177.32	179.90	179.90	0.10%	713,589
Jun 23, 2025	179.38	180.32	178.52	179.72	179.72	0.16%	1,201,926
Jun 20, 2025	180.00	181.00	178.75	179.43	179.43	-0.19%	1,016,742
Jun 18, 2025	178.78	180.83	177.76	179.78	179.78	0.46%	618,901
Jun 17, 2025	181.04	182.26	178.38	178.95	178.95	-1.71%	871,882
Jun 16, 2025	180.93	182.38	179.21	182.07	182.07	1.03%	989,119
Jun 13, 2025	178.00	181.91	177.71	180.21	180.21	0.65%	1,028,465
Jun 12, 2025	177.13	179.85	176.28	179.04	179.04	1.16%	743,182
Jun 11, 2025	177.21	178.36	176.23	176.98	176.98	-0.26%	583,157
Jun 10, 2025	176.48	178.13	176.00	177.44	177.44	0.88%	763,075
Jun 9, 2025	174.07	176.50	172.48	175.90	175.90	0.89%	496,175
Jun 6, 2025	174.21	175.50	174.17	174.34	174.34	0.40%	434,248
Jun 5, 2025	173.98	174.70	173.37	173.65	173.65	-0.09%	602,787
Jun 4, 2025	173.82	175.27	172.85	173.81	173.81	0.13%	742,969
Jun 3, 2025	173.18	174.21	172.02	173.59	173.59	-0.46%	769,335
Jun 2, 2025	172.51	175.21	171.05	174.40	174.40	0.61%	876,217
May 30, 2025	172.22	173.42	171.36	173.34	173.34	0.78%	1,612,671
May 29, 2025	171.26	172.58	170.59	172.00	172.00	0.36%	783,240
May 28, 2025	172.91	173.67	171.00	171.38	171.38	-1.32%	746,700
May 27, 2025	171.52	173.95	171.52	173.68	173.68	1.43%	1,048,425
May 23, 2025	170.05	171.41	169.05	171.23	171.23	0.95%	1,025,583
May 22, 2025	169.94	171.12	168.46	169.62	169.62	-0.50%	1,036,334
May 21, 2025	177.12	177.60	169.68	170.48	170.48	-4.35%	2,124,659
May 20, 2025	177.77	179.99	177.62	178.24	178.24	0.07%	994,517
May 19, 2025	177.28	178.45	176.79	178.12	178.12	0.08%	772,971
May 16, 2025	176.71	178.23	175.68	177.97	177.97	0.88%	2,134,123
May 15, 2025	172.16	176.99	172.00	176.41	176.41	2.28%	1,616,001
May 14, 2025	174.18	174.50	171.37	172.48	172.48	-1.15%	1,333,815
May 13, 2025	175.31	176.97	174.20	174.49	174.49	-0.80%	1,169,816
May 12, 2025	175.72	177.93	172.24	175.90	175.90	-0.60%	1,334,159
May 9, 2025	175.71	178.02	175.12	176.96	176.96	0.60%	1,309,988
May 8, 2025	176.30	178.74	175.80	175.90	175.90	-0.38%	1,504,698
May 7, 2025	175.85	177.73	175.25	176.57	176.57	0.26%	1,103,686
May 6, 2025	177.15	177.45	175.48	176.11	176.11	-0.82%	869,807
May 5, 2025	178.01	179.28	176.87	177.57	177.57	-0.21%	834,680
May 2, 2025	179.29	179.32	176.44	177.95	177.95	0.36%	881,653
May 1, 2025	176.39	178.71	175.35	177.32	177.32	-0.50%	857,292
Apr 30, 2025	177.81	179.08	174.80	178.22	178.22	-0.16%	1,622,064
Apr 29, 2025	175.37	179.16	174.32	178.50	178.50	1.03%	1,307,245
Apr 28, 2025	174.68	177.01	174.28	176.68	176.68	1.68%	1,132,962
Apr 25, 2025	175.82	176.16	172.67	173.76	173.76	-1.20%	1,033,427
Apr 24, 2025	173.88	176.50	172.55	175.87	175.87	1.33%	1,569,150
Apr 23, 2025	172.77	175.35	169.25	173.57	173.57	0.42%	1,854,026
Apr 22, 2025	169.00	176.02	168.31	172.84	172.84	6.78%	2,424,234
Apr 21, 2025	163.63	164.03	160.02	161.86	161.86	-1.18%	1,401,194
Apr 17, 2025	164.31	165.60	162.47	163.80	163.80	-0.41%	1,491,375
Apr 16, 2025	167.61	169.67	164.09	164.47	164.47	-1.65%	1,252,717