UK markets closed

Quest Diagnostics Incorporated (0KSX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
136.00+0.29 (+0.21%)
At close: 03:49PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024136.23136.23135.64136.00136.00115
02 May 2024137.28137.28135.38135.38135.38563
01 May 2024136.96137.15136.88137.15137.1546
30 Apr 2024137.47139.50137.41139.11139.11429
29 Apr 2024138.58142.23137.08141.66141.6667
26 Apr 2024137.14137.14135.00135.13135.13173
25 Apr 2024137.55137.85135.01135.01135.0179
24 Apr 2024136.00137.49135.35137.49137.49208
23 Apr 2024133.57138.47133.57135.23135.23846
22 Apr 2024128.75130.85128.75130.85130.85146
19 Apr 2024127.15128.49126.32128.49128.49922
18 Apr 2024126.52127.62125.78125.78125.78180,214
17 Apr 2024127.93127.93127.20127.20127.20364
16 Apr 2024128.34128.95128.27128.95128.9595
15 Apr 2024129.32129.32129.32129.32129.321,207
12 Apr 2024129.64130.05129.14129.27129.27410
11 Apr 2024131.51131.51129.24129.24129.24183
10 Apr 2024131.95132.81131.92131.94131.94178
09 Apr 2024131.59132.47130.81132.44132.44582
08 Apr 2024131.37131.37131.09131.32131.32-
05 Apr 2024130.25130.86129.39130.86130.86231
05 Apr 20240.75 Dividend
04 Apr 2024132.05133.67132.05133.51132.761,427
03 Apr 2024131.46132.65131.46132.40131.66182
02 Apr 2024134.60134.60132.32132.32131.58249
28 Mar 2024130.17132.68130.17132.64131.89357
27 Mar 2024129.20130.78128.76130.55129.82177
26 Mar 2024129.62129.68128.93128.93128.212,738
25 Mar 2024129.99129.99128.81128.81128.094
22 Mar 2024129.18129.18128.16128.28127.56197
21 Mar 2024128.21128.75127.99127.99127.27467
20 Mar 2024128.83129.25127.85127.85127.13974
19 Mar 2024128.71129.47128.60128.60127.87180
18 Mar 2024128.39128.39126.49127.53126.81275
15 Mar 2024127.48128.37125.43128.32127.60373
14 Mar 2024129.83129.83126.28126.28125.57629
13 Mar 2024130.20130.86129.11129.11128.381
12 Mar 2024128.67129.37128.67129.37128.6446
11 Mar 2024127.51128.02126.82127.82127.10313
08 Mar 2024127.52127.80126.95127.02126.31156
07 Mar 2024127.29127.99126.97127.19126.48262
06 Mar 2024124.88126.05124.28126.05125.35287
05 Mar 2024125.27126.58125.10125.98125.27118
04 Mar 2024124.32125.32123.81124.98124.28272
01 Mar 2024124.79124.79124.17124.32123.623
29 Feb 2024124.68124.68124.68124.68123.982
28 Feb 2024126.68126.68125.60125.60124.892
27 Feb 2024125.78126.96125.74126.72126.01341
26 Feb 2024126.54127.65126.23126.23125.52104
23 Feb 2024125.86126.90125.84126.25125.54178
22 Feb 2024125.76125.76124.43124.43123.7358
21 Feb 2024123.91124.56123.61124.56123.86287
20 Feb 2024123.86124.50123.62124.41123.719,049
19 Feb 2024------
16 Feb 2024125.73126.30124.60125.29124.59270
15 Feb 2024128.10128.61125.91126.22125.51327
14 Feb 2024128.15128.23127.78127.82127.108,204
13 Feb 2024129.86130.49127.96128.46127.74154
12 Feb 2024126.21129.57126.21129.57128.84238
09 Feb 2024127.03127.05126.06126.06125.35835
08 Feb 2024126.14126.85125.71125.96125.25239
07 Feb 2024127.25129.02127.25128.35127.63573
06 Feb 2024124.57126.69124.18126.69125.98134
05 Feb 2024125.05125.05123.31124.20123.50511
02 Feb 2024125.64127.52124.78125.11124.41276
01 Feb 2024124.52127.79124.52126.83126.1149
31 Jan 2024128.64129.88128.64129.17128.44113
30 Jan 2024129.94130.39128.86129.17128.44396
29 Jan 2024129.75129.75129.33129.75129.021
26 Jan 2024131.11131.44129.75129.75129.02381
25 Jan 2024129.30129.89127.99129.89129.16370
24 Jan 2024130.71130.82127.87127.87127.1527,125
23 Jan 2024130.22131.37129.86129.86129.136
22 Jan 2024132.27132.82130.72130.84130.113
19 Jan 2024133.03133.03131.92132.19131.45190
18 Jan 2024133.10133.82132.27133.82133.06401
17 Jan 2024134.86135.38133.22133.93133.174
16 Jan 2024133.79134.98133.27134.12133.3738,494
16 Jan 20240.71 Dividend
15 Jan 2024------
12 Jan 2024136.74136.74134.40135.03134.27155
11 Jan 2024137.91137.91135.66135.66134.8997
10 Jan 2024141.86142.04136.09137.08136.31437
09 Jan 2024142.46142.46142.46142.46141.6650
08 Jan 2024139.76140.15139.71140.15139.36727
05 Jan 2024141.37141.37141.37141.37140.5755
04 Jan 2024140.04140.43140.04140.43139.65109
03 Jan 2024141.21141.21139.81140.34139.5546
02 Jan 2024138.82139.83137.63139.83139.0411
29 Dec 2023138.13138.13137.41137.41136.64-
28 Dec 2023138.23138.45137.60138.28137.50366
27 Dec 2023------
22 Dec 2023136.66136.91136.66136.91136.1460
21 Dec 2023135.46135.59134.76134.76134.0044
20 Dec 2023137.03137.03135.58135.88135.12100
19 Dec 2023135.45135.75134.72135.02134.26855
18 Dec 2023134.66136.33134.66135.27134.51219
15 Dec 2023135.79136.53135.50135.74134.98787
14 Dec 2023141.12141.37136.18136.28135.5166,780
13 Dec 2023140.32140.32139.44139.97139.183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...