Quest Diagnostics Incorporated (LON:0KSX)
London · Delayed Price · Currency is GBP · Price in USD 180.54
-1.68 (-0.92%)
At close: Oct 23, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 185.00 | 185.00 | 184.22 | 184.22 | 184.22 | 2.04% | - |
| Oct 23, 2025 | 181.12 | 182.38 | 180.54 | 180.54 | 180.54 | -0.92% | 23 |
| Oct 22, 2025 | 186.00 | 186.00 | 181.45 | 182.22 | 182.22 | -1.59% | 39 |
| Oct 21, 2025 | 197.24 | 198.00 | 179.86 | 185.16 | 185.16 | -3.13% | 255 |
| Oct 20, 2025 | 191.16 | 191.16 | 190.45 | 191.14 | 191.14 | 0.98% | 66 |
| Oct 17, 2025 | 188.57 | 189.29 | 188.57 | 189.29 | 189.29 | 0.70% | 11 |
| Oct 16, 2025 | 187.50 | 187.97 | 187.50 | 187.97 | 187.97 | 0.48% | 9 |
| Oct 15, 2025 | 187.05 | 187.30 | 185.41 | 187.07 | 187.07 | 1.61% | 11 |
| Oct 14, 2025 | 183.98 | 184.22 | 182.68 | 184.11 | 184.11 | 0.56% | 452 |
| Oct 13, 2025 | 184.75 | 184.75 | 182.36 | 183.09 | 183.09 | 0.17% | 88 |
| Oct 10, 2025 | 183.14 | 183.14 | 181.29 | 182.79 | 182.79 | 0.15% | 14 |
| Oct 9, 2025 | 181.67 | 182.51 | 180.11 | 182.51 | 182.51 | 1.42% | 1 |
| Oct 8, 2025 | 181.52 | 182.00 | 179.58 | 179.96 | 179.96 | -0.26% | 11 |
| Oct 7, 2025 | 179.36 | 180.43 | 179.36 | 180.43 | 180.43 | 0.94% | 11,656 |
| Oct 6, 2025 | 179.36 | 179.36 | 177.45 | 178.76 | 178.76 | -0.97% | 16 |
| Oct 3, 2025 | 178.65 | 180.50 | 178.65 | 180.50 | 180.50 | 0.50% | - |
| Oct 2, 2025 | 179.00 | 181.44 | 179.00 | 179.61 | 178.82 | -1.55% | 53 |
| Oct 1, 2025 | 190.40 | 190.40 | 182.44 | 182.44 | 181.64 | -3.95% | 95 |
| Sep 30, 2025 | 188.62 | 189.95 | 188.62 | 189.95 | 189.11 | 0.88% | 756 |
| Sep 29, 2025 | 190.00 | 190.43 | 188.00 | 188.28 | 187.45 | -0.10% | 8 |
| Sep 26, 2025 | 185.17 | 188.47 | 185.17 | 188.47 | 187.64 | 2.60% | 53 |
| Sep 25, 2025 | 186.51 | 186.51 | 183.70 | 183.70 | 182.89 | -1.41% | 48 |
| Sep 24, 2025 | 186.97 | 187.57 | 186.04 | 186.34 | 185.52 | -0.25% | 100 |
| Sep 23, 2025 | 185.55 | 187.77 | 185.55 | 186.80 | 185.98 | 0.97% | 105 |
| Sep 22, 2025 | 182.29 | 185.38 | 182.29 | 185.00 | 184.18 | 0.35% | 24 |
| Sep 19, 2025 | 183.95 | 184.35 | 183.95 | 184.35 | 183.54 | 0.63% | 4 |
| Sep 18, 2025 | 181.46 | 183.20 | 179.85 | 183.20 | 182.39 | 1.10% | 18 |
| Sep 17, 2025 | 180.22 | 181.50 | 179.51 | 181.21 | 180.41 | 0.34% | 35 |
| Sep 16, 2025 | 181.63 | 181.63 | 180.40 | 180.60 | 179.80 | -0.29% | 5 |
| Sep 15, 2025 | 182.15 | 182.23 | 181.12 | 181.12 | 180.32 | -1.87% | 14 |
| Sep 12, 2025 | 184.00 | 184.58 | 184.00 | 184.58 | 183.76 | 1.75% | 525 |
| Sep 11, 2025 | 181.41 | 181.41 | 181.41 | 181.41 | 180.61 | 0.27% | 43 |
| Sep 10, 2025 | 181.88 | 182.02 | 180.92 | 180.92 | 180.12 | -0.36% | 23 |
| Sep 9, 2025 | 181.71 | 181.71 | 181.57 | 181.57 | 180.77 | -0.29% | 1 |
| Sep 8, 2025 | 183.51 | 183.51 | 182.04 | 182.09 | 181.29 | 0.18% | 6,386 |
| Sep 5, 2025 | 181.33 | 181.77 | 181.02 | 181.77 | 180.97 | 0.93% | 4 |
| Sep 4, 2025 | 179.89 | 181.18 | 179.89 | 180.10 | 179.31 | 1.18% | 82 |
| Sep 3, 2025 | 178.31 | 178.69 | 177.90 | 178.00 | 177.22 | -1.02% | 16 |
| Sep 2, 2025 | 180.87 | 181.86 | 179.84 | 179.84 | 179.05 | -1.15% | 103 |
| Aug 29, 2025 | 180.55 | 181.93 | 179.56 | 181.93 | 181.13 | 2.08% | 231 |
| Aug 28, 2025 | 179.27 | 179.32 | 178.21 | 178.22 | 177.43 | -1.20% | 413 |
| Aug 27, 2025 | 180.88 | 181.04 | 179.89 | 180.38 | 179.59 | 0.16% | 36 |
| Aug 26, 2025 | 179.52 | 180.09 | 177.84 | 180.09 | 179.30 | 1.34% | 31 |
| Aug 25, 2025 | 177.60 | 178.34 | 177.13 | 177.70 | 176.92 | -1.87% | 26 |
| Aug 22, 2025 | 184.08 | 185.53 | 181.09 | 181.09 | 180.29 | -2.08% | 541 |
| Aug 21, 2025 | 182.72 | 185.25 | 182.51 | 184.93 | 184.12 | 0.75% | 32 |
| Aug 20, 2025 | 182.77 | 184.78 | 182.77 | 183.55 | 182.74 | 0.82% | 333 |
| Aug 19, 2025 | 178.60 | 182.05 | 178.60 | 182.05 | 181.25 | 1.70% | 4 |
| Aug 18, 2025 | 180.55 | 180.55 | 178.81 | 179.00 | 178.21 | -0.33% | 479 |
| Aug 15, 2025 | 178.67 | 179.59 | 177.96 | 179.59 | 178.80 | 0.93% | 2 |