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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.17$151.06886,700——
2020-12-30$118.33$149.99614,400——
2020-12-29$118.40$150.08970,900——
2020-12-28$118.50$150.21768,200——
2020-12-24$120.23$152.40535,300——
2020-12-23$120.83$153.16860,100——
2020-12-22$121.20$153.631,030,400——
2020-12-21$120.84$153.181,727,100——
2020-12-18$120.36$152.571,879,300——
2020-12-17$120.72$153.021,651,100——
2020-12-16$120.98$153.351,801,800——
2020-12-15$124.50$157.811,015,300——
2020-12-14$123.16$156.121,077,600——
2020-12-11$122.06$154.721,419,300——
2020-12-10$125.47$159.041,142,500——
2020-12-09$124.17$157.401,018,400——
2020-12-08$124.09$157.301,181,400——
2020-12-07$122.90$155.79823,300——
2020-12-04$123.29$156.28780,900——
2020-12-03$122.82$155.691,262,300——
2020-12-02$124.38$157.661,005,700——
2020-12-01$125.68$159.311,074,100——
2020-11-30$123.98$157.161,459,900——
2020-11-27$124.80$158.20405,300——
2020-11-25$124.33$157.60706,300——
2020-11-24$126.00$159.72954,400——
2020-11-23$125.61$159.22962,600——
2020-11-20$124.81$158.212,407,600——
2020-11-19$122.81$155.67851,700——
2020-11-18$122.27$154.991,176,800——
2020-11-17$123.94$157.111,068,700——
2020-11-16$122.90$155.79989,000——
2020-11-13$121.52$154.04918,600——
2020-11-12$121.36$153.83744,800——
2020-11-11$123.26$156.241,008,100——
2020-11-10$120.71$153.011,226,400——
2020-11-09$120.32$152.521,869,700——
2020-11-06$126.91$160.87869,000——
2020-11-05$128.05$162.311,284,000——
2020-11-04$125.76$159.411,580,300——
2020-11-03$126.50$160.351,243,900——
2020-11-02$124.84$158.251,142,900——
2020-10-30$122.14$154.82988,800——
2020-10-29$122.97$155.881,202,900——
2020-10-28$124.97$158.411,093,500——
2020-10-27$127.15$161.171,514,700——
2020-10-26$124.32$157.591,438,000——
2020-10-23$127.13$161.151,509,900——
2020-10-22$126.34$160.151,843,400——
2020-10-21$122.83$155.701,650,900——
2020-10-20$123.32$156.321,076,700——
2020-10-19$120.83$153.161,075,500——
2020-10-16$120.20$152.361,807,200——
2020-10-15$118.14$149.75510,100——
2020-10-14$117.62$149.09638,600——
2020-10-13$117.14$148.49984,600——
2020-10-12$116.67$147.89529,600——
2020-10-09$116.67$147.89468,900——
2020-10-08$116.28$147.40592,700——
2020-10-07$116.45$147.61695,400——
2020-10-06$116.21$147.31819,500——
2020-10-05$115.39$146.27829,700——
2020-10-02$113.87$143.63937,600——
2020-10-01$112.70$142.15858,400——
2020-09-30$114.49$144.411,013,700——
2020-09-29$113.65$143.35635,700——
2020-09-28$113.88$143.64953,400——
2020-09-25$111.70$140.891,137,900——
2020-09-24$109.19$137.73993,700——
2020-09-23$111.32$140.411,257,100——
2020-09-22$115.23$145.351,272,100——
2020-09-21$118.15$149.031,913,200——
2020-09-18$113.87$143.631,364,800——
2020-09-17$112.59$142.02953,900——
2020-09-16$114.55$144.49983,200——
2020-09-15$113.59$143.281,112,700——
2020-09-14$112.72$142.18764,700——
2020-09-11$110.33$139.171,250,700——
2020-09-10$110.50$139.381,889,700——
2020-09-09$107.05$135.031,204,600——
2020-09-08$107.40$135.471,513,500——
2020-09-04$108.89$137.351,688,700——
2020-09-03$108.66$137.062,845,000——
2020-09-02$110.69$139.622,445,900——
2020-09-01$109.65$138.312,857,100——
2020-08-31$111.24$140.311,364,400——
2020-08-28$110.75$139.701,527,200——
2020-08-27$110.01$138.765,631,700——
2020-08-26$118.33$149.261,800,100——
2020-08-25$118.33$149.261,237,900——
2020-08-24$117.60$148.341,158,500——
2020-08-21$117.83$148.63957,400——
2020-08-20$117.91$148.73979,600——
2020-08-19$117.66$148.411,344,400——
2020-08-18$120.00$151.36782,400——
2020-08-17$120.00$151.36933,800——
2020-08-14$120.01$151.38827,400——
2020-08-13$121.75$153.57650,400——
2020-08-12$121.15$152.81810,700——
2020-08-11$120.14$151.541,240,200——
2020-08-10$121.24$152.931,251,700——
2020-08-07$125.21$157.931,102,000——
2020-08-06$124.51$157.051,197,400——
2020-08-05$127.06$160.27759,200——
2020-08-04$128.10$161.581,159,500——
2020-08-03$130.01$163.991,336,400——
2020-07-31$127.07$160.281,132,800——
2020-07-30$126.76$159.89894,300——
2020-07-29$126.20$159.181,883,200——
2020-07-28$123.46$155.731,104,500——
2020-07-27$124.04$156.461,404,900——
2020-07-24$124.99$157.661,195,500——
2020-07-23$127.60$160.951,924,400——
2020-07-22$129.76$163.671,259,600——
2020-07-21$128.61$162.221,116,300——
2020-07-20$126.90$160.071,275,200——
2020-07-17$125.11$157.811,913,500——
2020-07-16$123.68$156.001,576,700——
2020-07-15$122.24$154.191,748,500——
2020-07-14$122.71$154.782,193,500——
2020-07-13$119.14$150.282,323,600——
2020-07-10$116.82$147.35851,400——
2020-07-09$115.85$146.131,460,000——
2020-07-08$117.92$148.74958,000——
2020-07-07$117.31$147.97955,900——
2020-07-06$118.37$148.601,444,600——
2020-07-02$116.04$145.68854,200——
2020-07-01$114.05$143.181,159,300——
2020-06-30$113.96$143.061,152,400——
2020-06-29$110.42$138.621,478,300——
2020-06-26$110.22$138.371,962,700——
2020-06-25$108.30$135.961,746,400——
2020-06-24$104.55$131.251,652,200——
2020-06-23$106.96$134.281,578,600——
2020-06-22$109.91$137.981,118,200——
2020-06-19$108.27$135.922,434,000——
2020-06-18$111.09$139.46825,800——
2020-06-17$113.70$142.741,014,600——
2020-06-16$113.87$142.95820,200——
2020-06-15$112.78$141.581,161,700——
2020-06-12$110.60$138.851,263,000——
2020-06-11$110.93$139.261,587,500——
2020-06-10$114.31$143.501,478,600——
2020-06-09$116.74$146.551,657,400——
2020-06-08$116.80$146.631,529,600——
2020-06-05$117.10$147.011,527,900——
2020-06-04$119.53$150.06994,900——
2020-06-03$119.50$150.021,526,200——
2020-06-02$122.61$153.922,221,600——
2020-06-01$118.44$148.692,088,100——
2020-05-29$118.28$148.492,183,100——
2020-05-28$118.07$148.221,521,800——
2020-05-27$115.54$145.051,681,300——
2020-05-26$112.75$141.551,176,100——
2020-05-22$112.83$141.65770,400——
2020-05-21$112.99$141.85898,900——
2020-05-20$113.96$143.061,788,200——
2020-05-19$110.22$138.371,411,800——
2020-05-18$109.04$136.891,761,300——
2020-05-15$111.08$139.452,406,300——
2020-05-14$110.47$138.681,774,200——
2020-05-13$107.16$134.531,418,200——
2020-05-12$107.82$135.361,215,600——
2020-05-11$110.93$139.261,504,600——
2020-05-08$112.22$140.881,673,600——
2020-05-07$107.36$134.781,121,200——
2020-05-06$107.41$134.841,066,100——
2020-05-05$108.31$135.971,580,800——
2020-05-04$107.28$134.681,426,600——
2020-05-01$108.81$136.602,181,600——
2020-04-30$110.11$138.232,395,300——
2020-04-29$113.55$142.552,191,800——
2020-04-28$111.91$140.494,820,500——
2020-04-27$116.02$145.654,460,900——
2020-04-24$106.62$133.853,875,000——
2020-04-23$100.66$126.373,135,400——
2020-04-22$99.58$125.013,771,100——
2020-04-21$94.46$118.582,615,400——
2020-04-20$95.03$119.301,585,700——
2020-04-17$95.40$119.762,369,900——
2020-04-16$90.75$113.931,619,500——
2020-04-15$89.05$111.791,404,200——
2020-04-14$90.10$113.111,342,000——
2020-04-13$86.43$108.501,167,500——
2020-04-09$89.77$112.701,953,300——
2020-04-08$87.84$110.271,785,600——
2020-04-07$83.41$104.711,748,800——
2020-04-06$78.69$98.791,995,700——
2020-04-03$73.34$91.371,595,700——
2020-04-02$77.45$96.492,238,900——
2020-04-01$78.77$98.133,038,200——
2020-03-31$80.30$100.042,474,400——
2020-03-30$83.06$103.481,692,700——
2020-03-27$83.08$103.501,889,100——
2020-03-26$88.97$110.843,309,800——
2020-03-25$79.02$98.442,430,100——
2020-03-24$79.28$98.772,675,500——
2020-03-23$75.14$93.612,662,300——
2020-03-20$75.24$93.732,637,200——
2020-03-19$79.31$98.802,658,600——
2020-03-18$77.46$96.502,452,400——
2020-03-17$86.21$107.403,264,400——
2020-03-16$86.39$107.623,671,800——
2020-03-13$96.77$120.563,270,100——
2020-03-12$90.41$112.632,801,600——
2020-03-11$99.73$124.243,101,100——
2020-03-10$106.34$132.483,290,800——
2020-03-09$109.84$136.843,186,600——
2020-03-06$112.02$139.553,035,100——
2020-03-05$115.68$144.113,936,000——
2020-03-04$115.48$143.872,082,500——
2020-03-03$108.65$135.361,605,000——
2020-03-02$112.11$139.671,841,300——
2020-02-28$106.06$132.132,707,500——
2020-02-27$110.97$138.252,098,300——
2020-02-26$109.93$136.951,092,900——
2020-02-25$110.40$137.54913,800——
2020-02-24$112.34$139.95956,500——
2020-02-21$113.15$140.96970,600——
2020-02-20$112.84$140.58520,500——
2020-02-19$113.48$141.37840,500——
2020-02-18$112.59$140.26903,500——
2020-02-14$112.85$140.59670,800——
2020-02-13$112.16$139.73953,500——
2020-02-12$111.15$138.471,466,500——
2020-02-11$112.35$139.97840,600——
2020-02-10$111.62$139.06677,600——
2020-02-07$111.45$138.84471,500——
2020-02-06$111.69$139.14660,700——
2020-02-05$111.98$139.511,064,700——
2020-02-04$111.26$138.611,006,700——
2020-02-03$111.83$139.32731,400——
2020-01-31$110.67$137.871,060,300——
2020-01-30$112.00$139.531,454,800——
2020-01-29$110.67$137.871,505,300——
2020-01-28$110.82$138.06999,900——
2020-01-27$109.47$136.381,517,000——
2020-01-24$107.79$134.29764,700——
2020-01-23$107.99$134.53650,000——
2020-01-22$108.54$135.22684,500——
2020-01-21$107.34$133.72958,400——
2020-01-17$107.06$133.381,329,000——
2020-01-16$107.11$133.44495,600——
2020-01-15$106.73$132.96666,400——
2020-01-14$106.50$132.68733,500——
2020-01-13$106.56$132.75512,500——
2020-01-10$106.85$132.45671,700——
2020-01-09$106.19$131.64652,900——
2020-01-08$104.90$130.04700,900——
2020-01-07$104.47$129.50629,400——
2020-01-06$105.68$131.00505,200——
2020-01-03$105.11$130.30679,100——
2020-01-02$105.73$131.071,020,900——