Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	138.58	142.23	137.08	141.67	135.36	67
2024-04-26	137.14	137.14	135.00	135.13	129.11	173
2024-04-25	137.55	137.85	135.01	135.01	129.00	79
2024-04-24	136.00	137.50	135.35	137.50	131.37	208
2024-04-23	133.58	138.47	133.58	135.23	129.21	846
2024-04-22	128.75	130.85	128.75	130.85	125.02	146
2024-04-19	127.15	128.49	126.32	128.49	122.77	922
2024-04-18	126.52	127.62	125.78	125.78	120.18	180,214
2024-04-17	127.93	127.93	127.20	127.20	121.54	364
2024-04-16	128.34	128.95	128.27	128.95	123.21	95
2024-04-15	129.32	129.32	129.32	129.32	123.56	1,207
2024-04-12	129.64	130.05	129.14	129.27	123.51	410
2024-04-11	131.51	131.51	129.24	129.24	123.48	183
2024-04-10	131.95	132.81	131.92	131.94	126.06	178
2024-04-09	131.59	132.47	130.81	132.44	126.54	582
2024-04-05	130.25	130.86	129.39	130.86	125.03	231
2024-04-04	132.05	133.67	132.05	133.51	126.85	1,427
2024-04-03	131.46	132.65	131.46	132.40	125.79	182
2024-04-02	134.60	134.60	132.32	132.32	125.72	249
2024-03-28	130.17	132.68	130.17	132.64	126.02	357
2024-03-27	129.20	130.78	128.76	130.55	124.04	177
2024-03-26	129.62	129.68	128.93	128.93	122.50	2,738
2024-03-25	129.99	129.99	128.81	128.81	122.38	4
2024-03-22	129.18	129.18	128.16	128.28	121.88	197
2024-03-21	128.21	128.75	127.99	127.99	121.60	467
2024-03-20	128.83	129.25	127.85	127.85	121.47	974
2024-03-19	128.71	129.47	128.60	128.60	122.18	180
2024-03-18	128.39	128.39	126.49	127.53	121.16	275
2024-03-15	127.48	128.56	125.43	128.56	122.14	375
2024-03-14	129.83	129.83	126.28	126.28	119.98	629
2024-03-13	130.20	130.86	129.11	129.11	122.67	1
2024-03-12	128.67	129.42	128.67	129.42	122.96	47
2024-03-11	127.51	128.02	126.82	127.82	121.44	313
2024-03-08	127.52	128.00	126.95	128.00	121.61	157
2024-03-07	127.29	127.99	126.97	127.19	120.84	262
2024-03-06	124.88	126.05	124.28	126.05	119.76	287
2024-03-05	125.27	126.59	125.10	125.98	119.69	118
2024-03-04	124.32	125.32	123.81	124.98	118.74	272
2024-03-01	124.79	124.79	124.17	124.32	118.12	3
2024-02-29	124.68	124.68	124.68	124.68	118.46	2
2024-02-28	126.68	126.68	125.60	125.60	119.33	2
2024-02-27	125.78	126.96	125.74	126.72	120.40	341
2024-02-26	126.54	127.65	126.23	126.23	119.93	104
2024-02-23	125.86	126.90	125.84	126.25	119.95	178
2024-02-22	125.76	125.76	124.43	124.43	118.22	58
2024-02-21	123.91	124.56	123.61	124.56	118.34	287
2024-02-20	123.86	124.50	123.62	124.41	118.20	9,049
2024-02-16	125.73	126.30	124.60	125.29	119.04	270
2024-02-15	128.10	128.61	125.91	126.22	119.92	327
2024-02-14	128.15	128.23	127.78	127.82	121.44	8,204
2024-02-13	129.86	130.49	127.96	128.46	122.05	154
2024-02-12	126.22	129.57	126.22	129.57	123.10	238
2024-02-09	127.03	127.05	126.06	126.06	119.77	835
2024-02-08	126.14	126.85	125.71	125.96	119.67	239
2024-02-07	127.25	129.02	127.25	128.37	121.96	573
2024-02-06	124.57	126.69	124.18	126.69	120.37	134
2024-02-05	125.05	125.05	123.31	124.20	118.00	511
2024-02-02	125.64	127.52	124.78	125.11	118.87	276
2024-02-01	124.52	127.79	124.52	126.92	120.59	50
2024-01-31	128.64	129.88	128.64	129.17	122.72	113

← NewerPage 11 of 18 · 1,069 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.