Quest Diagnostics Incorporated (LON:0KSX)
London · Delayed Price · Currency is GBP · Price in USD 180.60
-0.52 (-0.29%)
At close: Sep 16, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 180.22 | 181.50 | 179.51 | 181.21 | 181.21 | 0.34% | 35 |
| Sep 16, 2025 | 181.63 | 181.63 | 180.40 | 180.60 | 180.60 | -0.29% | 5 |
| Sep 15, 2025 | 182.15 | 182.23 | 181.12 | 181.12 | 181.12 | -1.87% | 14 |
| Sep 12, 2025 | 184.00 | 184.58 | 184.00 | 184.58 | 184.58 | 1.75% | 525 |
| Sep 11, 2025 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | 0.27% | 43 |
| Sep 10, 2025 | 181.88 | 182.02 | 180.92 | 180.92 | 180.92 | -0.36% | 23 |
| Sep 9, 2025 | 181.71 | 181.71 | 181.57 | 181.57 | 181.57 | -0.29% | 1 |
| Sep 8, 2025 | 183.51 | 183.51 | 182.04 | 182.09 | 182.09 | 0.18% | 6,386 |
| Sep 5, 2025 | 181.33 | 181.77 | 181.02 | 181.77 | 181.77 | 0.93% | 4 |
| Sep 4, 2025 | 179.89 | 181.18 | 179.89 | 180.10 | 180.10 | 1.18% | 82 |
| Sep 3, 2025 | 178.31 | 178.69 | 177.90 | 178.00 | 178.00 | -1.02% | 16 |
| Sep 2, 2025 | 180.87 | 181.86 | 179.84 | 179.84 | 179.84 | -1.15% | 103 |
| Aug 29, 2025 | 180.55 | 181.93 | 179.56 | 181.93 | 181.93 | 2.08% | 231 |
| Aug 28, 2025 | 179.27 | 179.32 | 178.21 | 178.22 | 178.22 | -1.20% | 413 |
| Aug 27, 2025 | 180.88 | 181.04 | 179.89 | 180.38 | 180.38 | 0.16% | 36 |
| Aug 26, 2025 | 179.52 | 180.09 | 177.84 | 180.09 | 180.09 | 1.34% | 31 |
| Aug 25, 2025 | 177.60 | 178.34 | 177.13 | 177.70 | 177.70 | -1.87% | 26 |
| Aug 22, 2025 | 184.08 | 185.53 | 181.09 | 181.09 | 181.09 | -2.08% | 541 |
| Aug 21, 2025 | 182.72 | 185.25 | 182.51 | 184.93 | 184.93 | 0.75% | 32 |
| Aug 20, 2025 | 182.77 | 184.78 | 182.77 | 183.55 | 183.55 | 0.82% | 333 |
| Aug 19, 2025 | 178.60 | 182.05 | 178.60 | 182.05 | 182.05 | 1.70% | 4 |
| Aug 18, 2025 | 180.55 | 180.55 | 178.81 | 179.00 | 179.00 | -0.33% | 479 |
| Aug 15, 2025 | 178.67 | 179.59 | 177.96 | 179.59 | 179.59 | 0.93% | 2 |
| Aug 14, 2025 | 177.23 | 177.96 | 177.23 | 177.93 | 177.93 | -0.53% | 2 |
| Aug 13, 2025 | 179.05 | 179.05 | 178.08 | 178.87 | 178.87 | 0.67% | 6 |
| Aug 12, 2025 | 176.88 | 177.80 | 176.58 | 177.68 | 177.68 | 0.01% | 9 |
| Aug 11, 2025 | 178.28 | 178.34 | 176.91 | 177.66 | 177.66 | 0.42% | 68 |
| Aug 8, 2025 | 175.39 | 176.92 | 174.25 | 176.92 | 176.92 | 2.03% | 11 |
| Aug 7, 2025 | 172.97 | 174.73 | 172.97 | 173.40 | 173.40 | 0.10% | 44 |
| Aug 6, 2025 | 172.40 | 174.68 | 172.08 | 173.22 | 173.22 | -0.70% | 28 |
| Aug 5, 2025 | 172.96 | 174.45 | 171.90 | 174.45 | 174.45 | 1.61% | 51 |
| Aug 4, 2025 | 171.05 | 171.88 | 170.53 | 171.68 | 171.68 | 0.11% | 67 |
| Aug 1, 2025 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | 1.26% | 93 |
| Jul 31, 2025 | 167.30 | 169.71 | 166.60 | 169.35 | 169.35 | -0.09% | 23 |
| Jul 30, 2025 | 169.35 | 169.50 | 168.96 | 169.50 | 169.50 | 0.60% | 2 |
| Jul 29, 2025 | 167.85 | 168.73 | 165.46 | 168.49 | 168.49 | 0.69% | 53,625 |
| Jul 28, 2025 | 167.30 | 167.63 | 166.25 | 167.34 | 167.34 | -2.73% | 144 |
| Jul 25, 2025 | 173.81 | 173.81 | 172.04 | 172.04 | 172.04 | -0.79% | 4 |
| Jul 24, 2025 | 173.65 | 173.65 | 173.30 | 173.42 | 173.42 | 1.88% | 28 |
| Jul 23, 2025 | 179.63 | 180.10 | 168.35 | 170.22 | 170.22 | -3.65% | 98 |
| Jul 22, 2025 | 170.00 | 177.92 | 170.00 | 176.66 | 176.66 | 6.10% | 537 |
| Jul 21, 2025 | 167.18 | 167.18 | 166.28 | 166.51 | 166.51 | -1.48% | 219 |
| Jul 18, 2025 | 168.20 | 169.01 | 168.20 | 169.01 | 169.01 | 1.14% | 9 |
| Jul 17, 2025 | 167.29 | 167.29 | 165.96 | 167.10 | 167.10 | 0.49% | 8 |
| Jul 16, 2025 | 167.11 | 167.11 | 165.98 | 166.29 | 166.29 | 0.57% | 16 |
| Jul 15, 2025 | 168.32 | 168.41 | 165.35 | 165.35 | 165.35 | -1.43% | 113 |
| Jul 14, 2025 | 167.98 | 168.38 | 166.81 | 167.76 | 167.76 | -0.47% | 3 |
| Jul 11, 2025 | 174.39 | 174.39 | 167.35 | 168.55 | 168.55 | -3.07% | 286 |
| Jul 10, 2025 | 171.86 | 173.88 | 171.86 | 173.88 | 173.88 | 1.43% | 20 |
| Jul 9, 2025 | 172.42 | 173.57 | 171.43 | 171.43 | 171.43 | -1.19% | 137 |