NYSE:DGX | Historical Stock Price | QUEST DIAGNOSTICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$8.50$21.75$55.62$142.26$363.841996-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.78$48.13478,000——
2004-12-30$48.06$48.41499,400——
2004-12-29$47.87$48.22634,800——
2004-12-28$47.83$48.18609,000——
2004-12-27$47.44$47.79536,000——
2004-12-23$47.65$48.00568,400——
2004-12-22$47.29$47.64918,400——
2004-12-21$47.44$47.79828,800——
2004-12-20$47.05$47.40701,800——
2004-12-17$47.06$47.411,787,000——
2004-12-16$46.97$47.311,038,600——
2004-12-15$47.17$47.512,994,600——
2004-12-14$47.86$48.211,091,200——
2004-12-13$48.13$48.49802,800——
2004-12-10$48.07$48.421,068,200——
2004-12-09$48.29$48.651,069,600——
2004-12-08$47.90$48.25922,000——
2004-12-07$47.01$47.351,078,200——
2004-12-06$47.74$48.091,283,000——
2004-12-03$47.33$47.681,000,800——
2004-12-02$47.17$47.52794,400——
2004-12-01$47.28$47.621,028,800——
2004-11-30$46.88$47.221,093,200——
2004-11-29$46.49$46.841,011,200——
2004-11-26$46.06$46.40330,800——
2004-11-24$45.95$46.28706,400——
2004-11-23$46.15$46.491,103,000——
2004-11-22$46.29$46.631,261,200——
2004-11-19$45.72$46.061,319,000——
2004-11-18$46.00$46.341,566,200——
2004-11-17$45.52$45.861,491,400——
2004-11-16$46.03$46.361,169,600——
2004-11-15$46.48$46.821,256,800——
2004-11-12$46.03$46.361,294,800——
2004-11-11$45.67$46.011,301,400——
2004-11-10$45.29$45.631,196,200——
2004-11-09$45.63$45.971,038,200——
2004-11-08$45.05$45.38948,600——
2004-11-05$45.38$45.711,434,800——
2004-11-04$44.99$45.331,785,400——
2004-11-03$44.47$44.802,047,400——
2004-11-02$43.93$44.251,379,800——
2004-11-01$44.08$44.411,233,200——
2004-10-29$43.77$44.091,027,800——
2004-10-28$43.47$43.801,388,800——
2004-10-27$43.80$44.121,765,200——
2004-10-26$43.29$43.611,020,200——
2004-10-25$42.54$42.851,294,600——
2004-10-22$42.73$43.05783,000——
2004-10-21$42.72$43.04768,600——
2004-10-20$42.72$43.041,020,000——
2004-10-19$42.32$42.631,755,200——
2004-10-18$43.12$43.43567,200——
2004-10-15$42.67$42.98789,600——
2004-10-14$42.36$42.67555,800——
2004-10-13$42.56$42.88687,600——
2004-10-12$43.21$43.52449,400——
2004-10-11$43.10$43.42321,400——
2004-10-08$43.13$43.45687,800——
2004-10-07$43.38$43.70493,800——
2004-10-06$43.81$44.13835,800——
2004-10-05$44.06$44.30711,400——
2004-10-04$43.87$44.11876,400——
2004-10-01$44.00$44.251,403,600——
2004-09-30$44.11$44.361,263,600——
2004-09-29$43.92$44.171,169,800——
2004-09-28$43.79$44.041,353,400——
2004-09-27$43.15$43.39732,200——
2004-09-24$43.20$43.44883,000——
2004-09-23$42.66$42.90575,800——
2004-09-22$42.72$42.96775,400——
2004-09-21$42.79$43.04978,800——
2004-09-20$42.10$42.33643,200——
2004-09-17$42.13$42.36976,600——
2004-09-16$42.37$42.61546,200——
2004-09-15$42.10$42.341,112,200——
2004-09-14$42.24$42.48980,800——
2004-09-13$42.54$42.79610,400——
2004-09-10$42.42$42.67820,400——
2004-09-09$42.33$42.56818,800——
2004-09-08$42.55$42.791,142,800——
2004-09-07$43.08$43.321,100,600——
2004-09-03$43.15$43.40466,600——
2004-09-02$43.43$43.68616,600——
2004-09-01$43.38$43.621,950,200——
2004-08-31$42.80$43.041,568,800——
2004-08-30$41.71$41.95954,800——
2004-08-27$42.33$42.561,127,400——
2004-08-26$41.58$41.821,129,600——
2004-08-25$41.26$41.501,194,200——
2004-08-24$41.40$41.641,275,600——
2004-08-23$41.75$41.99989,800——
2004-08-20$42.17$42.41569,600——
2004-08-19$42.01$42.24793,400——
2004-08-18$42.31$42.55955,000——
2004-08-17$42.24$42.471,466,000——
2004-08-16$41.96$42.191,610,200——
2004-08-13$41.19$41.421,017,000——
2004-08-12$40.83$41.061,270,000——
2004-08-11$41.42$41.651,130,800——
2004-08-10$40.85$41.08926,000——
2004-08-09$40.22$40.441,343,800——
2004-08-06$39.69$39.911,237,000——
2004-08-05$40.72$40.96648,600——
2004-08-04$41.01$41.241,023,200——
2004-08-03$40.72$40.96889,000——
2004-08-02$41.54$41.781,122,000——
2004-07-30$41.04$41.27857,400——
2004-07-29$41.06$41.291,420,400——
2004-07-28$40.85$41.081,108,800——
2004-07-27$40.56$40.791,966,800——
2004-07-26$40.96$41.191,316,200——
2004-07-23$41.78$42.02894,600——
2004-07-22$42.04$42.282,444,800——
2004-07-21$40.89$41.122,178,800——
2004-07-20$42.20$42.44723,400——
2004-07-19$42.15$42.391,211,600——
2004-07-16$42.11$42.35711,800——
2004-07-15$42.14$42.38579,000——
2004-07-14$42.10$42.34802,000——
2004-07-13$42.45$42.69702,400——
2004-07-12$42.26$42.50831,800——
2004-07-09$42.21$42.44773,800——
2004-07-08$42.20$42.44933,800——
2004-07-07$42.46$42.701,143,600——
2004-07-06$42.00$42.24958,000——
2004-07-02$42.15$42.39753,000——
2004-07-01$42.65$42.821,189,400——
2004-06-30$42.47$42.641,253,600——
2004-06-29$41.88$42.041,660,800——
2004-06-28$42.04$42.203,860,600——
2004-06-25$43.65$43.82812,000——
2004-06-24$43.51$43.68582,000——
2004-06-23$43.49$43.651,589,200——
2004-06-22$43.66$43.831,246,200——
2004-06-21$43.15$43.31688,200——
2004-06-18$43.68$43.85577,400——
2004-06-17$43.56$43.731,114,400——
2004-06-16$44.10$44.27825,600——
2004-06-15$43.72$43.90867,800——
2004-06-14$43.47$43.64679,200——
2004-06-10$43.85$44.02532,400——
2004-06-09$43.74$43.91845,800——
2004-06-08$44.00$44.171,141,000——
2004-06-07$44.15$44.32891,400——
2004-06-04$44.30$44.471,078,800——
2004-06-03$44.04$44.212,035,200——
2004-06-02$43.92$44.102,135,800——
2004-06-01$43.85$44.021,867,600——
2004-05-28$43.08$43.241,033,400——
2004-05-27$42.84$43.011,629,000——
2004-05-26$42.38$42.541,604,600——
2004-05-25$42.49$42.661,878,400——
2004-05-24$41.56$41.731,330,600——
2004-05-21$41.20$41.361,233,200——
2004-05-20$40.97$41.131,550,200——
2004-05-19$40.88$41.031,213,000——
2004-05-18$41.10$41.26718,400——
2004-05-17$41.05$41.21938,200——
2004-05-14$41.37$41.53802,200——
2004-05-13$41.40$41.571,154,200——
2004-05-12$41.24$41.401,775,200——
2004-05-11$41.78$41.941,122,600——
2004-05-10$41.42$41.581,504,000——
2004-05-07$42.08$42.241,241,400——
2004-05-06$43.00$43.171,680,400——
2004-05-05$43.21$43.381,210,400——
2004-05-04$42.58$42.751,104,000——
2004-05-03$42.97$43.141,267,200——
2004-04-30$42.17$42.341,027,800——
2004-04-29$42.17$42.34988,200——
2004-04-28$42.63$42.791,110,800——
2004-04-27$42.33$42.501,225,400——
2004-04-26$42.51$42.681,496,400——
2004-04-23$43.08$43.241,738,400——
2004-04-22$42.30$42.463,143,600——
2004-04-21$41.17$41.341,640,400——
2004-04-20$41.00$41.16984,200——
2004-04-19$40.88$41.04912,200——
2004-04-16$41.10$41.261,081,600——
2004-04-15$41.00$41.161,622,200——
2004-04-14$41.69$41.85875,800——
2004-04-13$41.97$42.141,256,800——
2004-04-12$42.05$42.211,011,200——
2004-04-08$41.78$41.94491,000——
2004-04-07$41.75$41.91470,600——
2004-04-06$41.58$41.74670,400——
2004-04-05$41.67$41.84969,200——
2004-04-02$41.25$41.34800,800——
2004-04-01$41.25$41.34906,000——
2004-03-31$41.42$41.501,209,600——
2004-03-30$41.83$41.92868,600——
2004-03-29$41.77$41.861,158,000——
2004-03-26$41.05$41.14718,400——
2004-03-25$40.51$40.591,190,200——
2004-03-24$40.63$40.71850,400——
2004-03-23$41.10$41.191,967,000——
2004-03-22$40.79$40.881,545,400——
2004-03-19$41.17$41.261,386,200——
2004-03-18$41.49$41.571,583,800——
2004-03-17$41.11$41.192,024,600——
2004-03-16$40.95$41.031,142,600——
2004-03-15$41.06$41.151,294,000——
2004-03-12$40.90$40.98955,800——
2004-03-11$40.41$40.491,436,200——
2004-03-10$41.29$41.371,302,400——
2004-03-09$40.76$40.851,029,000——
2004-03-08$40.84$40.92629,000——
2004-03-05$40.97$41.06959,200——
2004-03-04$41.11$41.20802,200——
2004-03-03$40.95$41.031,150,600——
2004-03-02$40.27$40.351,167,000——
2004-03-01$40.90$40.981,336,000——
2004-02-27$41.44$41.521,310,200——
2004-02-26$41.08$41.16906,600——
2004-02-25$40.93$41.011,406,000——
2004-02-24$40.08$40.16857,800——
2004-02-23$39.97$40.06824,800——
2004-02-20$40.10$40.181,211,800——
2004-02-19$39.86$39.941,730,400——
2004-02-18$41.11$41.191,082,200——
2004-02-17$41.20$41.29851,400——
2004-02-13$41.37$41.461,611,600——
2004-02-12$41.56$41.653,008,200——
2004-02-11$42.62$42.701,609,600——
2004-02-10$42.51$42.60918,000——
2004-02-09$42.18$42.271,178,600——
2004-02-06$42.45$42.531,095,200——
2004-02-05$42.10$42.191,456,600——
2004-02-04$42.71$42.802,166,600——
2004-02-03$42.20$42.294,185,800——
2004-02-02$42.21$42.292,682,800——
2004-01-30$42.50$42.592,275,000——
2004-01-29$41.58$41.662,234,800——
2004-01-28$41.25$41.341,521,000——
2004-01-27$41.41$41.504,158,400——
2004-01-26$39.06$39.151,339,400——
2004-01-23$38.95$39.03922,400——
2004-01-22$39.21$39.29980,000——
2004-01-21$38.92$39.00821,200——
2004-01-20$38.78$38.86688,200——
2004-01-16$38.40$38.481,175,600——
2004-01-15$38.39$38.47852,400——
2004-01-14$37.94$38.011,216,600——
2004-01-13$36.76$36.831,266,000——
2004-01-12$36.80$36.88704,400——
2004-01-09$36.54$36.61817,200——
2004-01-08$36.51$36.591,016,000——
2004-01-07$36.81$36.891,234,800——
2004-01-06$36.51$36.58834,200——
2004-01-05$36.25$36.25832,800——
2004-01-02$36.13$36.13683,200——