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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.27$62.54579,100——
2012-12-28$57.72$61.95543,900——
2012-12-27$58.83$63.15621,500——
2012-12-26$58.60$62.90545,100——
2012-12-24$59.00$63.33301,800——
2012-12-21$59.42$63.781,340,200——
2012-12-20$60.05$64.45773,600——
2012-12-19$60.18$64.59747,900——
2012-12-18$60.56$65.00938,700——
2012-12-17$59.46$63.82868,400——
2012-12-14$59.17$63.511,162,800——
2012-12-13$58.73$63.04671,800——
2012-12-12$58.89$63.21709,300——
2012-12-11$58.54$62.831,095,200——
2012-12-10$58.04$62.30574,400——
2012-12-07$58.26$62.53424,800——
2012-12-06$58.29$62.57649,300——
2012-12-05$58.09$62.35754,400——
2012-12-04$57.85$62.09868,400——
2012-12-03$57.74$61.98883,500——
2012-11-30$57.78$62.021,474,100——
2012-11-29$58.11$62.37850,600——
2012-11-28$57.41$61.62690,400——
2012-11-27$57.12$61.31695,200——
2012-11-26$57.24$61.441,538,400——
2012-11-23$57.98$62.23274,400——
2012-11-21$57.23$61.43817,700——
2012-11-20$57.34$61.55892,000——
2012-11-19$57.89$62.14965,400——
2012-11-16$57.80$62.041,488,500——
2012-11-15$56.50$60.64522,500——
2012-11-14$56.31$60.44631,600——
2012-11-13$56.67$60.83970,000——
2012-11-12$57.21$61.41507,200——
2012-11-09$57.17$61.36763,000——
2012-11-08$57.33$61.54568,500——
2012-11-07$58.06$62.32651,200——
2012-11-06$58.93$63.25604,000——
2012-11-05$58.42$62.71579,300——
2012-11-02$57.94$62.19605,100——
2012-11-01$58.44$62.73668,000——
2012-10-31$57.72$61.95625,100——
2012-10-26$58.33$62.61795,300——
2012-10-25$58.60$62.90964,900——
2012-10-24$58.43$62.72780,700——
2012-10-23$58.33$62.61913,800——
2012-10-22$59.40$63.76691,700——
2012-10-19$59.17$63.511,025,600——
2012-10-18$60.54$64.982,244,100——
2012-10-17$59.75$64.133,561,700——
2012-10-16$63.37$68.021,503,700——
2012-10-15$63.95$68.64685,100——
2012-10-12$63.39$68.04562,400——
2012-10-11$64.24$68.95701,700——
2012-10-10$63.41$68.06555,800——
2012-10-09$63.58$68.24694,800——
2012-10-08$64.68$69.42543,500——
2012-10-05$64.17$68.88332,500——
2012-10-04$64.07$68.77409,900——
2012-10-03$64.00$68.69582,900——
2012-10-02$63.62$68.29713,800——
2012-10-01$63.39$68.04913,800——
2012-09-28$63.43$68.08709,500——
2012-09-27$63.51$68.17658,000——
2012-09-26$62.52$66.92471,300——
2012-09-25$63.07$67.51594,200——
2012-09-24$62.90$67.33647,100——
2012-09-21$63.00$67.44901,000——
2012-09-20$62.57$66.98514,000——
2012-09-19$62.47$66.87713,100——
2012-09-18$62.19$66.57470,900——
2012-09-17$61.88$66.24546,200——
2012-09-14$61.54$65.871,033,000——
2012-09-13$62.19$66.57711,400——
2012-09-12$61.35$65.67647,100——
2012-09-11$61.77$66.12558,500——
2012-09-10$61.57$65.91610,200——
2012-09-07$61.98$66.35570,800——
2012-09-06$62.47$66.87984,900——
2012-09-05$61.14$65.45694,300——
2012-09-04$60.80$65.08965,600——
2012-08-31$60.47$64.73521,100——
2012-08-30$60.14$64.38754,100——
2012-08-29$60.83$65.11436,500——
2012-08-28$60.54$64.80701,400——
2012-08-27$60.68$64.95647,700——
2012-08-24$60.50$64.76513,200——
2012-08-23$59.67$63.87603,500——
2012-08-22$60.10$64.33779,100——
2012-08-21$60.60$64.87527,800——
2012-08-20$60.80$65.08732,600——
2012-08-17$60.02$64.25760,700——
2012-08-16$60.00$64.23456,700——
2012-08-15$59.27$63.44425,900——
2012-08-14$59.37$63.55341,900——
2012-08-13$59.68$63.88427,100——
2012-08-10$59.47$63.66610,000——
2012-08-09$59.78$63.99538,100——
2012-08-08$60.17$64.41923,600——
2012-08-07$59.40$63.58496,800——
2012-08-06$58.91$63.06669,600——
2012-08-03$59.26$63.43659,600——
2012-08-02$58.19$62.29824,500——
2012-08-01$58.26$62.361,679,200——
2012-07-31$58.43$62.55850,500——
2012-07-30$58.79$62.93663,700——
2012-07-27$58.78$62.92749,800——
2012-07-26$58.25$62.35748,200——
2012-07-25$57.66$61.72909,800——
2012-07-24$57.26$61.291,129,100——
2012-07-23$57.50$61.551,570,200——
2012-07-20$58.76$62.901,464,900——
2012-07-19$61.04$65.342,457,500——
2012-07-18$63.06$67.501,210,900——
2012-07-17$63.02$67.461,113,000——
2012-07-16$63.46$67.931,143,400——
2012-07-13$63.00$67.441,628,500——
2012-07-12$63.09$67.534,385,500——
2012-07-11$60.78$65.06727,300——
2012-07-10$60.65$64.92691,000——
2012-07-09$60.28$64.53700,300——
2012-07-06$59.62$63.82628,500——
2012-07-05$60.11$64.34739,700——
2012-07-03$59.92$64.14552,300——
2012-07-02$60.40$64.651,220,000——
2012-06-29$59.90$64.121,606,000——
2012-06-28$59.25$63.242,797,000——
2012-06-27$57.65$61.53462,100——
2012-06-26$57.07$60.91872,500——
2012-06-25$56.90$60.73618,900——
2012-06-22$57.59$61.472,395,500——
2012-06-21$56.76$60.58738,700——
2012-06-20$57.83$61.73677,700——
2012-06-19$57.99$61.90846,900——
2012-06-18$57.15$61.00622,400——
2012-06-15$56.84$60.671,267,500——
2012-06-14$56.16$59.941,204,900——
2012-06-13$55.66$59.41930,400——
2012-06-12$55.40$59.13911,200——
2012-06-11$55.15$58.86772,300——
2012-06-08$55.43$59.161,608,600——
2012-06-07$54.62$58.301,025,300——
2012-06-06$54.64$58.322,339,100——
2012-06-05$54.67$58.351,932,600——
2012-06-04$55.20$58.92898,800——
2012-06-01$55.10$58.811,226,900——
2012-05-31$56.90$60.734,056,200——
2012-05-30$57.79$61.68943,100——
2012-05-29$58.74$62.70855,100——
2012-05-25$58.00$61.91533,400——
2012-05-24$57.41$61.28883,200——
2012-05-23$57.11$60.961,146,800——
2012-05-22$57.45$61.321,140,300——
2012-05-21$57.33$61.19740,100——
2012-05-18$56.38$60.181,086,300——
2012-05-17$56.75$60.57751,800——
2012-05-16$57.24$61.101,174,700——
2012-05-15$56.99$60.83691,400——
2012-05-14$56.59$60.40487,500——
2012-05-11$57.21$61.06542,400——
2012-05-10$57.58$61.46813,400——
2012-05-09$57.17$61.02718,800——
2012-05-08$57.58$61.46760,500——
2012-05-07$57.15$61.00565,000——
2012-05-04$57.14$60.99759,900——
2012-05-03$57.92$61.82537,900——
2012-05-02$58.43$62.37668,200——
2012-05-01$58.78$62.741,296,100——
2012-04-30$57.69$61.58665,400——
2012-04-27$57.53$61.41773,700——
2012-04-26$57.80$61.69697,600——
2012-04-25$57.97$61.87793,600——
2012-04-24$57.97$61.87932,900——
2012-04-23$57.55$61.431,184,200——
2012-04-20$58.54$62.481,170,000——
2012-04-19$58.82$62.781,365,400——
2012-04-18$59.20$63.192,000,800——
2012-04-17$60.29$64.351,825,400——
2012-04-16$58.43$62.37738,400——
2012-04-13$57.98$61.891,443,600——
2012-04-12$58.83$62.792,597,100——
2012-04-11$59.57$63.58650,800——
2012-04-10$58.80$62.761,026,000——
2012-04-09$59.63$63.65915,800——
2012-04-05$61.17$65.29551,700——
2012-04-04$61.08$65.19827,100——
2012-04-03$61.78$65.94617,700——
2012-04-02$62.00$66.181,145,500——
2012-03-30$61.15$65.27786,600——
2012-03-29$61.32$65.271,283,900——
2012-03-28$60.45$64.34425,200——
2012-03-27$60.62$64.52587,500——
2012-03-26$60.66$64.57834,500——
2012-03-23$59.17$62.982,814,900——
2012-03-22$59.95$63.81535,200——
2012-03-21$60.11$63.98666,000——
2012-03-20$59.75$63.60680,300——
2012-03-19$60.08$63.95676,900——
2012-03-16$59.81$63.66874,600——
2012-03-15$59.92$63.78673,500——
2012-03-14$59.27$63.09716,200——
2012-03-13$58.75$62.53662,800——
2012-03-12$58.23$61.98629,600——
2012-03-09$58.88$62.67767,900——
2012-03-08$58.22$61.97615,600——
2012-03-07$57.69$61.41715,700——
2012-03-06$57.04$60.71771,900——
2012-03-05$57.74$61.461,000,100——
2012-03-02$57.99$61.72738,000——
2012-03-01$57.93$61.661,030,000——
2012-02-29$58.05$61.791,087,000——
2012-02-28$58.51$62.281,063,100——
2012-02-27$58.00$61.741,053,700——
2012-02-24$57.24$60.93671,800——
2012-02-23$57.24$60.93372,400——
2012-02-22$57.24$60.93538,500——
2012-02-21$57.60$61.31771,200——
2012-02-17$57.29$60.98712,300——
2012-02-16$57.53$61.231,117,900——
2012-02-15$56.75$60.401,660,900——
2012-02-14$57.49$61.19947,600——
2012-02-13$57.67$61.38679,300——
2012-02-10$57.54$61.251,042,900——
2012-02-09$57.71$61.43774,600——
2012-02-08$58.14$61.88812,900——
2012-02-07$58.30$62.05706,400——
2012-02-06$57.93$61.66926,300——
2012-02-03$58.64$62.421,092,000——
2012-02-02$57.94$61.671,048,400——
2012-02-01$58.12$61.861,747,100——
2012-01-31$58.08$61.821,102,400——
2012-01-30$58.30$62.05995,500——
2012-01-27$59.00$62.802,096,600——
2012-01-26$58.99$62.792,478,200——
2012-01-25$60.55$64.452,672,900——
2012-01-24$60.73$64.644,912,500——
2012-01-23$56.50$60.141,498,000——
2012-01-20$57.14$60.82866,400——
2012-01-19$57.67$61.381,333,500——
2012-01-18$57.28$60.971,141,300——
2012-01-17$57.27$60.96604,700——
2012-01-13$56.81$60.47964,000——
2012-01-12$57.15$60.831,118,000——
2012-01-11$57.14$60.821,108,900——
2012-01-10$57.45$61.151,355,800——
2012-01-09$58.03$61.771,020,400——
2012-01-06$58.01$61.75934,100——
2012-01-05$57.48$61.18629,000——
2012-01-04$57.65$61.18792,700——
2012-01-03$57.79$61.331,447,300——