-
5 DAY PERFORMANCE
-0.86% -
1 MONTH PERFORMANCE
+4.80% -
3 MONTH PERFORMANCE
+5.58% -
6 MONTH PERFORMANCE
+15.01% -
YEAR-TO-DATE PERFORMANCE
+17.84% -
1 YEAR PERFORMANCE
+19.88%
Quest Diagnostics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $163.68 | $162.44 (-0.76%) | $165.32 | $162.18 | 1.41 M | $18.19 B |
| 11/22/2024 | $164.00 | $163.59 (-0.25%) | $165.10 | $163.40 | 596,459 | $18.32 B |
| 11/21/2024 | $161.32 | $163.89 (1.59%) | $164.25 | $160.33 | 651,540 | $18.36 B |
| 11/20/2024 | $161.38 | $161.32 (-0.04%) | $162.02 | $160.01 | 763,800 | $18.07 B |
| 11/19/2024 | $160.26 | $161.16 (0.56%) | $162.88 | $158.52 | 761,846 | $18.05 B |
| 11/18/2024 | $160.88 | $162.11 (0.76%) | $162.72 | $160.76 | 897,125 | $18.16 B |
| 11/15/2024 | $156.75 | $160.44 (2.35%) | $162.13 | $156.32 | 2.73 M | $17.97 B |
| 11/14/2024 | $159.92 | $156.84 (-1.93%) | $160.28 | $156.10 | 946,400 | $17.57 B |
| 11/13/2024 | $161.82 | $160.55 (-0.78%) | $162.59 | $159.78 | 796,440 | $17.98 B |
| 11/12/2024 | $160.65 | $161.70 (0.65%) | $162.56 | $160.41 | 994,787 | $18.11 B |
| 11/11/2024 | $160.49 | $160.17 (-0.2%) | $162.48 | $159.78 | 776,830 | $17.94 B |
| 11/08/2024 | $155.90 | $159.37 (2.23%) | $160.48 | $155.78 | 944,008 | $17.85 B |
| 11/07/2024 | $155.83 | $156.20 (0.24%) | $157.01 | $155.43 | 525,119 | $17.49 B |
| 11/06/2024 | $154.58 | $155.18 (0.39%) | $155.38 | $152.06 | 804,100 | $17.38 B |
| 11/05/2024 | $154.11 | $154.10 (-0.01%) | $154.40 | $152.34 | 612,032 | $17.26 B |
| 11/04/2024 | $155.37 | $154.33 (-0.67%) | $156.24 | $154.00 | 554,900 | $17.28 B |
| 11/01/2024 | $155.92 | $155.29 (-0.4%) | $156.99 | $155.05 | 1.09 M | $17.39 B |
| 10/31/2024 | $155.49 | $154.83 (-0.42%) | $156.40 | $154.29 | 874,205 | $17.34 B |
| 10/30/2024 | $155.50 | $155.93 (0.28%) | $156.66 | $153.55 | 661,000 | $17.46 B |
| 10/29/2024 | $155.30 | $155.96 (0.42%) | $157.44 | $154.96 | 699,815 | $17.47 B |
| 10/28/2024 | $155.68 | $155.92 (0.15%) | $157.37 | $155.18 | 508,188 | $17.46 B |
| 10/25/2024 | $157.79 | $155.04 (-1.74%) | $158.42 | $153.76 | 814,738 | $17.21 B |
| 10/24/2024 | $157.59 | $157.99 (0.25%) | $160.95 | $156.91 | 1.23 M | $17.54 B |
| 10/23/2024 | $159.84 | $157.12 (-1.7%) | $159.94 | $155.19 | 1.45 M | $17.44 B |
| 10/22/2024 | $151.33 | $157.47 (4.06%) | $159.15 | $151.33 | 2.04 M | $17.48 B |
| 10/21/2024 | $149.05 | $147.37 (-1.13%) | $149.75 | $146.91 | 1.44 M | $16.36 B |
| 10/18/2024 | $149.10 | $149.65 (0.37%) | $150.59 | $147.96 | 631,429 | $16.61 B |
| 10/17/2024 | $149.71 | $148.96 (-0.5%) | $150.32 | $148.60 | 582,137 | $16.53 B |
| 10/16/2024 | $149.22 | $148.93 (-0.19%) | $150.88 | $148.63 | 524,441 | $16.53 B |
| 10/15/2024 | $148.29 | $149.35 (0.71%) | $151.44 | $148.08 | 861,500 | $16.58 B |
| 10/14/2024 | $149.21 | $149.00 (-0.14%) | $149.95 | $147.02 | 678,835 | $16.54 B |
| 10/11/2024 | $148.55 | $148.67 (0.08%) | $149.44 | $147.68 | 480,149 | $16.50 B |
| 10/10/2024 | $149.28 | $147.81 (-0.98%) | $149.28 | $147.30 | 426,045 | $16.41 B |
| 10/09/2024 | $149.09 | $149.01 (-0.05%) | $149.99 | $148.13 | 539,300 | $16.54 B |
| 10/08/2024 | $147.21 | $148.78 (1.07%) | $149.40 | $146.53 | 748,129 | $16.51 B |
| 10/07/2024 | $150.75 | $146.90 (-2.55%) | $150.75 | $146.17 | 640,210 | $16.31 B |
| 10/04/2024 | $152.11 | $150.79 (-0.87%) | $152.49 | $150.42 | 500,806 | $16.74 B |
| 10/03/2024 | $154.98 | $152.13 (-1.84%) | $155.09 | $151.79 | 558,900 | $16.89 B |
| 10/02/2024 | $154.49 | $154.86 (0.24%) | $155.39 | $152.98 | 577,800 | $17.19 B |
| 10/01/2024 | $154.81 | $153.95 (-0.56%) | $155.35 | $153.69 | 500,200 | $17.09 B |
| 09/30/2024 | $155.09 | $155.25 (0.1%) | $155.59 | $153.55 | 934,700 | $17.23 B |
| 09/27/2024 | $154.66 | $154.80 (0.09%) | $156.52 | $154.46 | 712,319 | $17.18 B |
| 09/26/2024 | $152.04 | $154.42 (1.57%) | $154.50 | $152.04 | 647,800 | $17.14 B |
| 09/25/2024 | $153.59 | $152.49 (-0.72%) | $154.16 | $151.89 | 697,500 | $16.93 B |
| 09/24/2024 | $153.61 | $153.08 (-0.35%) | $154.68 | $152.21 | 788,005 | $16.99 B |
| 09/23/2024 | $153.22 | $153.98 (0.5%) | $155.00 | $153.00 | 678,400 | $17.09 B |
| 09/20/2024 | $155.10 | $152.99 (-1.36%) | $155.10 | $152.56 | 1.46 M | $16.98 B |
| 09/19/2024 | $155.84 | $155.12 (-0.46%) | $156.88 | $154.51 | 519,544 | $17.22 B |
| 09/18/2024 | $155.20 | $155.48 (0.18%) | $157.06 | $155.10 | 440,200 | $17.26 B |
| 09/17/2024 | $156.37 | $155.38 (-0.63%) | $156.80 | $154.57 | 476,200 | $17.25 B |
| 09/16/2024 | $155.34 | $156.36 (0.66%) | $157.23 | $155.22 | 618,500 | $17.36 B |
| 09/13/2024 | $155.02 | $154.38 (-0.41%) | $155.51 | $153.33 | 570,725 | $17.14 B |
| 09/12/2024 | $153.51 | $154.76 (0.81%) | $154.97 | $151.88 | 762,506 | $17.18 B |
| 09/11/2024 | $152.13 | $153.56 (0.94%) | $153.97 | $149.52 | 958,100 | $17.05 B |
| 09/10/2024 | $154.59 | $152.86 (-1.12%) | $155.41 | $151.24 | 656,119 | $16.97 B |
| 09/09/2024 | $152.96 | $154.29 (0.87%) | $155.64 | $152.56 | 912,132 | $17.13 B |
| 09/06/2024 | $154.24 | $152.93 (-0.85%) | $155.03 | $152.02 | 827,500 | $16.98 B |
| 09/05/2024 | $155.26 | $154.23 (-0.66%) | $155.51 | $152.28 | 756,110 | $17.12 B |
| 09/04/2024 | $157.21 | $155.39 (-1.16%) | $159.36 | $154.89 | 606,149 | $17.25 B |
| 09/03/2024 | $157.00 | $156.97 (-0.02%) | $158.22 | $156.02 | 745,946 | $17.42 B |
| 08/30/2024 | $155.92 | $156.97 (0.67%) | $157.34 | $155.49 | 883,728 | $17.42 B |
| 08/29/2024 | $155.02 | $156.23 (0.78%) | $156.72 | $154.42 | 698,709 | $17.34 B |
| 08/28/2024 | $153.53 | $154.88 (0.88%) | $155.29 | $153.38 | 570,000 | $17.19 B |
| 08/27/2024 | $154.28 | $153.60 (-0.44%) | $154.65 | $152.95 | 494,545 | $17.05 B |
| 08/26/2024 | $153.95 | $153.90 (-0.03%) | $154.71 | $153.50 | 425,400 | $17.08 B |