Quest Diagnostics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	146.10	146.51	144.89	146.51	140.74	387
2024-07-25	145.54	146.44	145.37	146.06	140.31	515
2024-07-24	140.84	143.78	140.84	143.78	138.12	40
2024-07-23	143.38	145.67	138.36	140.23	134.70	194
2024-07-22	146.65	147.70	146.64	147.35	141.55	97
2024-07-19	147.57	147.57	146.31	146.64	140.86	424
2024-07-18	146.90	149.48	146.90	148.87	143.01	45
2024-07-17	148.93	150.23	148.87	149.69	143.80	504
2024-07-16	143.28	147.99	143.28	147.39	141.59	322
2024-07-15	144.84	146.18	143.41	146.18	140.43	469
2024-07-12	141.76	144.99	141.76	144.74	139.04	195
2024-07-11	142.31	143.24	141.16	142.59	136.97	154
2024-07-10	140.43	140.43	139.12	139.28	133.80	733
2024-07-09	138.47	138.90	137.64	138.90	133.43	375
2024-07-08	140.90	140.90	139.67	139.82	134.31	11
2024-07-05	140.33	141.73	138.74	139.72	133.50	484
2024-07-03	140.29	140.81	137.55	140.81	134.54	696
2024-07-02	137.09	138.01	136.88	136.88	130.78	663
2024-07-01	138.10	139.26	136.88	137.00	130.90	206
2024-06-28	138.21	138.21	137.26	137.41	131.29	332
2024-06-27	137.92	139.28	137.92	139.16	132.96	338
2024-06-26	137.73	138.05	137.67	138.05	131.90	449
2024-06-25	139.87	140.07	137.79	138.39	132.23	647
2024-06-24	138.75	139.65	138.75	139.65	133.43	114
2024-06-21	138.51	139.70	138.22	138.90	132.72	197
2024-06-20	137.50	137.88	136.49	137.44	131.32	942
2024-06-18	136.79	137.47	136.79	137.26	131.15	1,895
2024-06-17	136.90	137.62	136.65	137.51	131.38	848
2024-06-14	137.25	138.56	137.25	138.26	132.10	223
2024-06-13	138.78	138.84	137.58	138.20	132.04	1,467
2024-06-12	141.06	141.06	138.98	138.98	132.79	379
2024-06-11	140.47	141.12	140.47	141.12	134.84	80
2024-06-10	141.63	142.19	140.77	140.77	134.50	92
2024-06-07	141.00	142.67	141.00	142.50	136.15	233
2024-06-06	142.79	143.37	142.79	143.05	136.68	689
2024-06-05	141.86	142.89	140.96	142.63	136.27	114
2024-06-04	139.26	141.28	139.26	141.09	134.81	180
2024-06-03	141.82	142.02	141.11	141.11	134.83	553
2024-05-31	140.00	140.88	139.79	140.24	133.99	1,015
2024-05-30	137.97	139.28	137.97	138.88	132.70	191
2024-05-29	138.50	138.50	137.42	137.75	131.61	201
2024-05-28	141.86	141.86	139.17	139.30	133.10	255
2024-05-24	140.40	140.50	140.40	140.40	134.15	3
2024-05-23	141.59	142.84	141.59	142.66	136.31	2
2024-05-22	142.42	142.70	142.42	142.65	136.30	24
2024-05-21	142.73	144.35	142.73	143.07	136.70	1
2024-05-20	144.16	145.22	144.16	144.96	138.50	108
2024-05-17	140.58	143.35	140.58	142.88	136.52	153
2024-05-16	140.18	142.46	140.18	142.26	135.92	16
2024-05-15	137.77	140.87	137.77	140.84	134.57	4
2024-05-14	140.12	140.31	139.29	139.29	133.09	3
2024-05-13	139.37	141.60	139.37	140.58	134.32	401
2024-05-10	137.74	138.22	137.74	138.22	132.06	36
2024-05-09	136.95	138.17	136.88	138.17	132.02	17
2024-05-08	136.22	137.47	136.22	137.31	131.19	806
2024-05-07	136.21	136.21	136.21	136.21	130.14	3
2024-05-03	136.23	136.23	135.64	136.00	129.94	115
2024-05-02	137.28	137.28	135.38	135.71	129.67	567
2024-05-01	136.96	137.15	136.88	137.15	131.04	46
2024-04-30	137.47	139.50	137.41	139.11	132.91	429

← NewerPage 10 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.8600 USD
2026-07-07	0.8600 USD
2026-04-02	0.8600 USD
2026-01-13	0.8000 USD
2025-10-02	0.8000 USD
2025-07-04	0.8000 USD
2025-04-04	0.8000 USD
2025-01-14	0.7500 USD
2024-10-04	0.7500 USD
2024-07-08	0.7500 USD
2024-04-05	0.7500 USD
2024-01-16	0.7100 USD
2023-10-05	0.7100 USD
2023-07-10	0.7100 USD
2023-04-06	0.7100 USD
2023-01-17	0.6600 USD
2022-10-03	0.6600 USD
2022-07-05	0.6600 USD
2022-04-05	0.6600 USD
2022-01-18	0.6200 USD
2021-10-04	0.6200 USD
2021-07-06	0.6200 USD
2021-04-06	0.6200 USD
2021-01-19	0.5600 USD
2020-10-05	0.5600 USD
2020-07-07	0.5600 USD
2020-04-06	0.5600 USD
2020-01-13	0.5300 USD
2019-10-03	0.5300 USD
2019-07-05	0.5300 USD
2019-04-05	0.5300 USD
2019-01-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.