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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$53.54$58.642,400,200——
2013-12-30$54.05$59.201,356,500——
2013-12-27$54.10$59.261,351,800——
2013-12-26$53.87$59.011,170,100——
2013-12-24$54.50$59.701,157,100——
2013-12-23$54.05$59.201,825,700——
2013-12-20$53.52$58.624,133,300——
2013-12-19$52.79$57.823,048,800——
2013-12-18$53.47$58.573,016,700——
2013-12-17$53.55$58.652,205,200——
2013-12-16$54.32$59.502,691,100——
2013-12-13$54.20$59.374,524,500——
2013-12-12$53.81$58.944,554,200——
2013-12-11$55.20$60.465,817,300——
2013-12-10$58.60$64.194,038,300——
2013-12-09$60.33$66.082,006,700——
2013-12-06$59.99$65.712,069,200——
2013-12-05$60.21$65.951,708,500——
2013-12-04$60.86$66.662,494,000——
2013-12-03$61.43$67.293,156,900——
2013-12-02$60.75$66.541,248,300——
2013-11-29$60.94$66.75826,200——
2013-11-27$61.42$67.271,897,400——
2013-11-26$62.08$68.001,858,300——
2013-11-25$62.36$68.301,256,700——
2013-11-22$61.80$67.69988,700——
2013-11-21$61.48$67.341,111,200——
2013-11-20$61.35$67.201,596,700——
2013-11-19$61.52$67.381,952,600——
2013-11-18$61.86$67.762,060,100——
2013-11-15$62.20$68.133,510,800——
2013-11-14$62.65$68.622,762,200——
2013-11-13$62.88$68.872,500,000——
2013-11-12$63.32$69.362,143,500——
2013-11-11$63.60$69.661,521,100——
2013-11-08$63.32$69.361,949,300——
2013-11-07$63.70$69.772,283,900——
2013-11-06$63.11$69.131,959,300——
2013-11-05$62.65$68.623,599,000——
2013-11-04$62.04$67.957,380,200——
2013-11-01$60.93$66.742,737,800——
2013-10-31$59.91$65.621,525,500——
2013-10-30$59.65$65.341,469,400——
2013-10-29$59.34$65.001,190,400——
2013-10-28$58.95$64.571,440,500——
2013-10-25$58.59$64.181,212,500——
2013-10-24$58.27$63.821,141,100——
2013-10-23$58.56$64.141,680,300——
2013-10-22$58.40$63.971,798,600——
2013-10-21$58.18$63.731,519,700——
2013-10-18$57.92$63.442,262,900——
2013-10-17$58.90$64.513,766,600——
2013-10-16$58.75$64.351,472,700——
2013-10-15$57.90$63.421,592,100——
2013-10-14$58.63$64.222,150,400——
2013-10-11$58.12$63.662,634,600——
2013-10-10$58.66$64.256,793,400——
2013-10-09$61.70$67.581,736,900——
2013-10-08$61.87$67.771,293,200——
2013-10-07$62.25$68.181,789,800——
2013-10-04$61.80$67.691,897,000——
2013-10-03$62.50$68.461,436,700——
2013-10-02$62.57$68.531,542,500——
2013-10-01$62.15$68.07844,600——
2013-09-30$61.79$67.68967,900——
2013-09-27$61.72$67.601,343,300——
2013-09-26$62.39$68.011,420,000——
2013-09-25$62.18$67.781,416,400——
2013-09-24$62.23$67.831,643,400——
2013-09-23$62.48$68.111,975,300——
2013-09-20$62.00$67.582,735,000——
2013-09-19$61.81$67.381,954,000——
2013-09-18$62.00$67.581,352,200——
2013-09-17$61.98$67.56964,600——
2013-09-16$61.80$67.37847,000——
2013-09-13$61.43$66.961,404,400——
2013-09-12$61.33$66.851,275,000——
2013-09-11$61.79$67.351,026,400——
2013-09-10$61.76$67.321,362,700——
2013-09-09$61.15$66.66883,300——
2013-09-06$61.11$66.611,350,700——
2013-09-05$60.51$65.961,036,800——
2013-09-04$59.93$65.331,607,800——
2013-09-03$59.00$64.311,887,100——
2013-08-30$58.62$63.901,409,500——
2013-08-29$57.96$63.18817,800——
2013-08-28$58.14$63.38556,200——
2013-08-27$58.54$63.81715,600——
2013-08-26$59.05$64.37522,700——
2013-08-23$59.06$64.38441,900——
2013-08-22$58.86$64.16670,700——
2013-08-21$59.14$64.471,367,700——
2013-08-20$58.76$64.05718,400——
2013-08-19$58.55$63.82916,000——
2013-08-16$58.09$63.321,004,200——
2013-08-15$58.83$64.131,207,000——
2013-08-14$60.08$65.491,587,500——
2013-08-13$59.51$64.871,271,800——
2013-08-12$59.48$64.841,228,900——
2013-08-09$59.38$64.731,109,600——
2013-08-08$59.32$64.661,795,000——
2013-08-07$58.29$63.541,816,700——
2013-08-06$58.46$63.721,004,400——
2013-08-05$58.51$63.78638,500——
2013-08-02$58.61$63.89826,500——
2013-08-01$58.70$63.991,182,400——
2013-07-31$58.31$63.561,231,500——
2013-07-30$58.41$63.67785,200——
2013-07-29$58.75$64.04810,900——
2013-07-26$58.50$63.77914,900——
2013-07-25$58.79$64.081,928,100——
2013-07-24$58.72$64.011,596,600——
2013-07-23$59.33$64.671,689,800——
2013-07-22$59.14$64.472,068,000——
2013-07-19$59.03$64.352,211,500——
2013-07-18$58.91$64.224,287,300——
2013-07-17$59.80$65.191,874,000——
2013-07-16$60.14$65.56855,500——
2013-07-15$59.89$65.281,037,800——
2013-07-12$59.33$64.671,392,300——
2013-07-11$59.31$64.651,190,900——
2013-07-10$59.00$64.311,823,100——
2013-07-09$58.00$63.225,168,900——
2013-07-08$61.24$66.76657,300——
2013-07-05$60.80$66.28486,900——
2013-07-03$60.08$65.49565,400——
2013-07-02$60.45$65.891,001,700——
2013-07-01$60.46$65.901,015,600——
2013-06-28$60.63$66.091,774,400——
2013-06-27$61.40$66.60916,500——
2013-06-26$61.16$66.34714,500——
2013-06-25$60.79$65.94912,100——
2013-06-24$60.81$65.961,825,900——
2013-06-21$61.07$66.241,286,900——
2013-06-20$60.81$65.961,056,600——
2013-06-19$61.89$67.13792,900——
2013-06-18$62.39$67.681,036,000——
2013-06-17$62.59$67.89644,500——
2013-06-14$62.62$67.93477,500——
2013-06-13$62.89$68.22866,200——
2013-06-12$62.00$67.25940,100——
2013-06-11$62.55$67.85845,400——
2013-06-10$63.20$68.56935,300——
2013-06-07$62.22$67.491,278,000——
2013-06-06$62.08$67.34941,700——
2013-06-05$61.64$66.861,200,200——
2013-06-04$62.40$67.69988,400——
2013-06-03$62.53$67.831,185,900——
2013-05-31$61.84$67.081,261,800——
2013-05-30$62.42$67.711,051,700——
2013-05-29$62.55$67.85865,500——
2013-05-28$62.76$68.081,301,600——
2013-05-24$62.50$67.801,383,800——
2013-05-23$61.97$67.221,116,800——
2013-05-22$61.12$66.301,457,000——
2013-05-21$61.39$66.591,324,500——
2013-05-20$60.80$65.951,078,100——
2013-05-17$60.69$65.83970,600——
2013-05-16$59.88$64.951,149,700——
2013-05-15$59.99$65.071,685,100——
2013-05-14$59.87$64.941,078,000——
2013-05-13$59.42$64.451,555,700——
2013-05-10$59.77$64.831,023,500——
2013-05-09$59.19$64.211,457,900——
2013-05-08$59.06$64.061,300,900——
2013-05-07$57.78$62.68788,700——
2013-05-06$57.94$62.851,275,800——
2013-05-03$57.21$62.061,150,000——
2013-05-02$57.32$62.181,461,500——
2013-05-01$56.37$61.151,176,300——
2013-04-30$56.33$61.10858,200——
2013-04-29$56.19$60.95606,200——
2013-04-26$56.16$60.921,222,100——
2013-04-25$55.85$60.581,012,500——
2013-04-24$56.09$60.842,388,500——
2013-04-23$56.51$61.302,839,500——
2013-04-22$55.48$60.181,843,700——
2013-04-19$55.92$60.661,674,100——
2013-04-18$55.76$60.482,459,400——
2013-04-17$57.37$62.234,059,000——
2013-04-16$58.35$63.292,329,100——
2013-04-15$58.37$63.321,692,200——
2013-04-12$59.34$64.371,518,400——
2013-04-11$59.83$64.903,202,800——
2013-04-10$57.30$62.16954,400——
2013-04-09$56.65$61.45899,900——
2013-04-08$57.03$61.86585,200——
2013-04-05$57.01$61.841,159,400——
2013-04-04$57.68$62.57914,300——
2013-04-03$56.83$61.651,314,100——
2013-04-02$56.80$61.611,223,300——
2013-04-01$56.32$61.09695,700——
2013-03-28$56.46$61.241,933,800——
2013-03-27$56.40$60.851,143,200——
2013-03-26$57.25$61.77959,800——
2013-03-25$56.40$60.85889,900——
2013-03-22$56.56$61.03751,400——
2013-03-21$56.30$60.75746,000——
2013-03-20$56.51$60.972,509,500——
2013-03-19$56.25$60.691,677,100——
2013-03-18$55.52$59.90965,800——
2013-03-15$56.22$60.661,024,900——
2013-03-14$56.50$60.961,381,300——
2013-03-13$55.99$60.41903,900——
2013-03-12$56.20$60.641,826,600——
2013-03-11$56.25$60.691,168,600——
2013-03-08$55.94$60.361,216,500——
2013-03-07$55.42$59.801,363,500——
2013-03-06$56.34$60.79917,300——
2013-03-05$56.41$60.861,051,500——
2013-03-04$55.99$60.411,934,100——
2013-03-01$56.13$60.56915,000——
2013-02-28$56.17$60.61968,400——
2013-02-27$56.17$60.61898,000——
2013-02-26$55.80$60.21993,100——
2013-02-25$55.64$60.031,956,800——
2013-02-22$55.75$60.151,222,200——
2013-02-21$56.13$60.56991,500——
2013-02-20$56.84$61.331,151,800——
2013-02-19$57.54$62.08960,800——
2013-02-15$57.32$61.851,157,000——
2013-02-14$56.53$60.991,743,400——
2013-02-13$56.97$61.471,037,200——
2013-02-12$56.88$61.371,641,500——
2013-02-11$57.93$62.50827,500——
2013-02-08$58.50$63.12977,200——
2013-02-07$58.69$63.321,192,400——
2013-02-06$58.14$62.73710,500——
2013-02-05$57.87$62.44663,400——
2013-02-04$57.70$62.26887,500——
2013-02-01$58.11$62.701,599,100——
2013-01-31$57.95$62.532,358,100——
2013-01-30$58.35$62.961,565,300——
2013-01-29$58.25$62.851,973,700——
2013-01-28$58.24$62.841,291,000——
2013-01-25$57.94$62.521,216,500——
2013-01-24$58.45$63.071,668,200——
2013-01-23$58.41$63.023,968,100——
2013-01-22$61.83$66.712,102,900——
2013-01-18$61.40$66.252,993,000——
2013-01-17$60.55$65.33752,100——
2013-01-16$59.93$64.66742,800——
2013-01-15$59.86$64.59712,700——
2013-01-14$59.66$64.371,126,800——
2013-01-11$59.41$64.10852,300——
2013-01-10$59.58$64.281,186,400——
2013-01-09$58.76$63.401,963,800——
2013-01-08$57.68$61.912,135,700——
2013-01-07$57.79$62.031,478,700——
2013-01-04$58.00$62.251,556,400——
2013-01-03$58.37$62.651,191,800——
2013-01-02$58.66$62.961,225,000——