Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	122.00	124.54	122.00	124.54	117.70	267
2023-10-24	123.08	123.42	121.54	121.54	114.87	216
2023-10-23	123.73	124.25	122.53	122.80	116.05	2,737
2023-10-20	122.60	123.63	122.60	123.63	116.84	381
2023-10-19	123.43	123.43	122.38	122.96	116.21	1,534
2023-10-18	123.24	123.60	123.24	123.44	116.66	915
2023-10-17	123.55	123.62	123.55	123.62	116.83	600
2023-10-16	122.01	122.91	121.93	122.91	116.16	551
2023-10-13	120.50	122.04	120.50	120.62	114.00	580
2023-10-12	121.89	121.89	120.64	120.64	114.02	77
2023-10-11	122.40	122.62	122.20	122.43	115.71	52
2023-10-10	125.00	125.00	124.81	124.81	117.96	750
2023-10-09	123.72	124.56	123.72	124.00	117.19	68
2023-10-06	122.68	124.61	122.48	124.61	117.77	371
2023-10-05	121.97	122.21	121.67	121.67	114.99	118
2023-10-04	121.00	121.07	120.85	121.07	113.75	1,779
2023-10-03	120.41	121.14	120.41	121.14	113.81	3
2023-10-02	121.26	121.26	119.84	120.21	112.94	184
2023-09-29	123.61	123.67	122.92	123.57	116.10	1,140
2023-09-28	124.53	124.73	124.49	124.67	117.14	387
2023-09-27	124.58	124.58	124.58	124.58	117.05	1,567
2023-09-22	123.56	123.57	123.50	123.57	116.10	15
2023-09-21	124.28	124.28	123.94	124.25	116.74	50
2023-09-19	126.12	126.13	126.12	126.13	118.51	145
2023-09-18	126.80	126.80	125.80	125.80	118.20	148
2023-09-15	126.76	126.85	126.60	126.71	119.05	60
2023-09-14	128.19	128.19	128.19	128.19	120.45	80
2023-09-13	127.36	128.47	127.36	128.47	120.71	130
2023-09-12	127.49	127.49	126.68	126.68	119.03	75
2023-09-11	127.10	127.43	126.98	127.43	119.73	290
2023-09-06	126.64	126.64	126.64	126.64	118.99	100
2023-09-05	127.82	127.82	127.82	127.82	120.09	4
2023-08-31	134.91	134.91	134.74	134.74	126.59	159
2023-08-29	132.45	132.45	132.45	132.45	124.44	38
2023-08-25	132.86	132.86	132.86	132.86	124.83	15
2023-08-24	133.79	133.82	133.79	133.82	125.73	45
2023-08-23	133.15	133.15	133.15	133.15	125.11	37
2023-08-18	132.93	132.93	132.74	132.74	124.72	28
2023-08-17	132.28	132.28	132.16	132.16	124.17	20
2023-08-15	135.16	135.16	134.81	134.81	126.67	42,297
2023-08-11	133.91	133.98	133.91	133.98	125.89	31
2023-08-10	136.37	136.37	135.17	135.17	127.00	55
2023-08-09	135.42	135.42	135.42	135.42	127.23	20
2023-08-08	135.46	135.46	135.46	135.46	127.27	118
2023-08-07	136.47	136.47	136.47	136.47	128.22	185
2023-08-04	136.96	136.96	135.66	136.73	128.47	132
2023-08-03	134.50	136.23	134.50	136.23	128.00	42,341
2023-08-02	134.43	134.65	133.06	133.06	125.01	196
2023-08-01	135.86	135.86	134.83	134.86	126.71	5
2023-07-31	133.87	134.09	133.61	134.09	125.99	1,097
2023-07-28	134.09	134.12	133.27	133.54	125.47	115
2023-07-27	136.86	137.24	136.63	137.24	128.95	60
2023-07-26	136.65	141.07	136.65	138.09	129.74	472
2023-07-25	143.78	144.03	143.78	144.03	135.33	60
2023-07-24	144.12	144.12	143.34	143.34	134.68	2
2023-07-21	143.79	144.96	143.79	144.88	136.13	180
2023-07-20	143.65	143.71	143.27	143.27	134.61	340
2023-07-19	141.46	141.67	141.15	141.33	132.79	561
2023-07-18	139.95	141.07	139.95	140.85	132.33	261
2023-07-17	140.05	140.25	139.65	139.95	131.49	340

← NewerPage 13 of 18 · 1,064 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.