Quest Diagnostics Incorporated (0KSX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:51PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 137.73 | 138.05 | 137.67 | 138.05 | 138.05 | 447 |
| 25 June 2024 | 139.87 | 140.07 | 137.79 | 138.39 | 138.39 | 647 |
| 24 June 2024 | 138.75 | 139.65 | 138.75 | 139.65 | 139.65 | 114 |
| 21 June 2024 | 138.51 | 139.70 | 138.22 | 138.90 | 138.90 | 197 |
| 20 June 2024 | 137.50 | 137.88 | 136.49 | 137.44 | 137.44 | 942 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 136.79 | 137.47 | 136.79 | 137.26 | 137.26 | 1,895 |
| 17 June 2024 | 136.90 | 137.62 | 136.65 | 137.51 | 137.51 | 848 |
| 14 June 2024 | 137.25 | 138.56 | 137.25 | 138.26 | 138.26 | 223 |
| 13 June 2024 | 138.78 | 138.84 | 137.58 | 138.20 | 138.20 | 1,467 |
| 12 June 2024 | 141.06 | 141.06 | 138.98 | 138.98 | 138.98 | 379 |
| 11 June 2024 | 140.47 | 141.12 | 140.47 | 141.12 | 141.12 | 80 |
| 10 June 2024 | 141.63 | 142.19 | 140.77 | 140.77 | 140.77 | 92 |
| 07 June 2024 | 141.00 | 142.67 | 141.00 | 142.50 | 142.50 | 233 |
| 06 June 2024 | 142.79 | 143.37 | 142.79 | 143.05 | 143.05 | 689 |
| 05 June 2024 | 141.86 | 142.89 | 140.96 | 142.63 | 142.63 | 114 |
| 04 June 2024 | 139.26 | 141.28 | 139.26 | 141.09 | 141.09 | 180 |
| 03 June 2024 | 141.82 | 142.02 | 141.11 | 141.11 | 141.11 | 553 |
| 31 May 2024 | 140.00 | 140.88 | 139.79 | 140.24 | 140.24 | 1,015 |
| 30 May 2024 | 137.97 | 139.28 | 137.97 | 138.88 | 138.88 | 191 |
| 29 May 2024 | 138.50 | 138.50 | 137.42 | 137.75 | 137.75 | 201 |
| 28 May 2024 | 141.86 | 141.86 | 139.17 | 139.17 | 139.17 | 255 |
| 24 May 2024 | 140.40 | 140.50 | 140.40 | 140.40 | 140.40 | 3 |
| 23 May 2024 | 141.59 | 142.84 | 141.59 | 142.66 | 142.66 | 2 |
| 22 May 2024 | 142.42 | 142.70 | 142.42 | 142.65 | 142.65 | 24 |
| 21 May 2024 | 142.73 | 144.35 | 142.73 | 143.07 | 143.07 | 1 |
| 20 May 2024 | 144.16 | 145.22 | 144.16 | 144.96 | 144.96 | 108 |
| 17 May 2024 | 140.58 | 143.35 | 140.58 | 142.88 | 142.88 | 153 |
| 16 May 2024 | 140.18 | 142.46 | 140.18 | 142.26 | 142.26 | 16 |
| 15 May 2024 | 137.77 | 140.60 | 137.77 | 140.60 | 140.60 | 3 |
| 14 May 2024 | 140.12 | 140.31 | 139.29 | 139.29 | 139.29 | 3 |
| 13 May 2024 | 139.37 | 141.60 | 139.37 | 140.58 | 140.58 | 401 |
| 10 May 2024 | 137.74 | 138.22 | 137.74 | 138.22 | 138.22 | 36 |
| 09 May 2024 | 136.95 | 138.17 | 136.88 | 138.17 | 138.17 | 17 |
| 08 May 2024 | 136.22 | 137.47 | 136.22 | 137.31 | 137.31 | 806 |
| 07 May 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 3 |
| 03 May 2024 | 136.23 | 136.23 | 135.64 | 136.00 | 136.00 | 115 |
| 02 May 2024 | 137.28 | 137.28 | 135.38 | 135.38 | 135.38 | 563 |
| 01 May 2024 | 136.96 | 137.15 | 136.88 | 137.15 | 137.15 | 46 |
| 30 Apr 2024 | 137.47 | 139.50 | 137.41 | 139.11 | 139.11 | 429 |
| 29 Apr 2024 | 138.58 | 142.23 | 137.08 | 141.66 | 141.66 | 67 |
| 26 Apr 2024 | 137.14 | 137.14 | 135.00 | 135.13 | 135.13 | 173 |
| 25 Apr 2024 | 137.55 | 137.85 | 135.01 | 135.01 | 135.01 | 79 |
| 24 Apr 2024 | 136.00 | 137.49 | 135.35 | 137.49 | 137.49 | 208 |
| 23 Apr 2024 | 133.57 | 138.47 | 133.57 | 135.23 | 135.23 | 846 |
| 22 Apr 2024 | 128.75 | 130.85 | 128.75 | 130.85 | 130.85 | 146 |
| 19 Apr 2024 | 127.15 | 128.49 | 126.32 | 128.49 | 128.49 | 922 |
| 18 Apr 2024 | 126.52 | 127.62 | 125.78 | 125.78 | 125.78 | 180,214 |
| 17 Apr 2024 | 127.93 | 127.93 | 127.20 | 127.20 | 127.20 | 364 |
| 16 Apr 2024 | 128.34 | 128.95 | 128.27 | 128.95 | 128.95 | 95 |
| 15 Apr 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | 1,207 |
| 12 Apr 2024 | 129.64 | 130.05 | 129.14 | 129.27 | 129.27 | 410 |
| 11 Apr 2024 | 131.51 | 131.51 | 129.24 | 129.24 | 129.24 | 183 |
| 10 Apr 2024 | 131.95 | 132.81 | 131.92 | 131.94 | 131.94 | 178 |
| 09 Apr 2024 | 131.59 | 132.47 | 130.81 | 132.44 | 132.44 | 582 |
| 08 Apr 2024 | 131.37 | 131.37 | 131.09 | 131.32 | 131.32 | - |
| 05 Apr 2024 | 130.25 | 130.86 | 129.39 | 130.86 | 130.86 | 231 |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 132.05 | 133.67 | 132.05 | 133.51 | 132.76 | 1,427 |
| 03 Apr 2024 | 131.46 | 132.65 | 131.46 | 132.40 | 131.66 | 182 |
| 02 Apr 2024 | 134.60 | 134.60 | 132.32 | 132.32 | 131.58 | 249 |
| 28 Mar 2024 | 130.17 | 132.68 | 130.17 | 132.64 | 131.89 | 357 |
| 27 Mar 2024 | 129.20 | 130.78 | 128.76 | 130.55 | 129.82 | 177 |
| 26 Mar 2024 | 129.62 | 129.68 | 128.93 | 128.93 | 128.21 | 2,738 |
| 25 Mar 2024 | 129.99 | 129.99 | 128.81 | 128.81 | 128.09 | 4 |
| 22 Mar 2024 | 129.18 | 129.18 | 128.16 | 128.28 | 127.56 | 197 |
| 21 Mar 2024 | 128.21 | 128.75 | 127.99 | 127.99 | 127.27 | 467 |
| 20 Mar 2024 | 128.83 | 129.25 | 127.85 | 127.85 | 127.13 | 974 |
| 19 Mar 2024 | 128.71 | 129.47 | 128.60 | 128.60 | 127.87 | 180 |
| 18 Mar 2024 | 128.39 | 128.39 | 126.49 | 127.53 | 126.81 | 275 |
| 15 Mar 2024 | 127.48 | 128.37 | 125.43 | 128.32 | 127.60 | 373 |
| 14 Mar 2024 | 129.83 | 129.83 | 126.28 | 126.28 | 125.57 | 629 |
| 13 Mar 2024 | 130.20 | 130.86 | 129.11 | 129.11 | 128.38 | 1 |
| 12 Mar 2024 | 128.67 | 129.37 | 128.67 | 129.37 | 128.64 | 46 |
| 11 Mar 2024 | 127.51 | 128.02 | 126.82 | 127.82 | 127.10 | 313 |
| 08 Mar 2024 | 127.52 | 127.80 | 126.95 | 127.02 | 126.31 | 156 |
| 07 Mar 2024 | 127.29 | 127.99 | 126.97 | 127.19 | 126.48 | 262 |
| 06 Mar 2024 | 124.88 | 126.05 | 124.28 | 126.05 | 125.35 | 287 |
| 05 Mar 2024 | 125.27 | 126.58 | 125.10 | 125.98 | 125.27 | 118 |
| 04 Mar 2024 | 124.32 | 125.32 | 123.81 | 124.98 | 124.28 | 272 |
| 01 Mar 2024 | 124.79 | 124.79 | 124.17 | 124.32 | 123.62 | 3 |
| 29 Feb 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 123.98 | 2 |
| 28 Feb 2024 | 126.68 | 126.68 | 125.60 | 125.60 | 124.89 | 2 |
| 27 Feb 2024 | 125.78 | 126.96 | 125.74 | 126.72 | 126.01 | 341 |
| 26 Feb 2024 | 126.54 | 127.65 | 126.23 | 126.23 | 125.52 | 104 |
| 23 Feb 2024 | 125.86 | 126.90 | 125.84 | 126.25 | 125.54 | 178 |
| 22 Feb 2024 | 125.76 | 125.76 | 124.43 | 124.43 | 123.73 | 58 |
| 21 Feb 2024 | 123.91 | 124.56 | 123.61 | 124.56 | 123.86 | 287 |
| 20 Feb 2024 | 123.86 | 124.50 | 123.62 | 124.41 | 123.71 | 9,049 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 125.73 | 126.30 | 124.60 | 125.29 | 124.59 | 270 |
| 15 Feb 2024 | 128.10 | 128.61 | 125.91 | 126.22 | 125.51 | 327 |
| 14 Feb 2024 | 128.15 | 128.23 | 127.78 | 127.82 | 127.10 | 8,204 |
| 13 Feb 2024 | 129.86 | 130.49 | 127.96 | 128.46 | 127.74 | 154 |
| 12 Feb 2024 | 126.21 | 129.57 | 126.21 | 129.57 | 128.84 | 238 |
| 09 Feb 2024 | 127.03 | 127.05 | 126.06 | 126.06 | 125.35 | 835 |
| 08 Feb 2024 | 126.14 | 126.85 | 125.71 | 125.96 | 125.25 | 239 |
| 07 Feb 2024 | 127.25 | 129.02 | 127.25 | 128.35 | 127.63 | 573 |
| 06 Feb 2024 | 124.57 | 126.69 | 124.18 | 126.69 | 125.98 | 134 |
| 05 Feb 2024 | 125.05 | 125.05 | 123.31 | 124.20 | 123.50 | 511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.