Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	141.24	141.24	140.49	140.49	132.00	60
2023-07-13	141.53	141.53	140.50	140.50	132.01	180
2023-07-12	140.07	141.41	139.97	141.39	132.84	192
2023-07-11	140.22	140.66	140.22	140.52	132.03	336
2023-07-10	139.45	139.45	139.36	139.36	130.94	763
2023-07-07	140.14	140.14	139.22	139.65	130.54	1,551
2023-07-06	138.54	139.48	138.54	139.48	130.38	380
2023-07-05	138.45	138.45	137.13	137.94	128.94	220
2023-07-03	139.25	139.77	139.15	139.15	130.07	507
2023-06-30	141.89	141.89	140.10	140.55	131.38	667
2023-06-29	140.98	140.98	140.73	140.97	131.78	272
2023-06-28	141.75	142.01	140.98	141.46	132.24	400
2023-06-27	141.36	141.69	140.02	141.69	132.44	620
2023-06-26	140.05	142.32	139.83	142.32	133.03	112
2023-06-23	138.54	144.10	138.50	144.10	134.70	863
2023-06-22	138.87	138.87	138.85	138.85	129.79	28
2023-06-21	137.41	139.27	137.37	139.27	130.19	180
2023-06-20	137.45	138.30	136.97	137.48	128.51	2,184
2023-06-19	137.84	137.84	137.84	137.84	128.85	41
2023-06-16	138.09	139.32	138.09	139.32	130.23	70
2023-06-15	136.59	137.41	136.58	136.84	127.92	168
2023-06-14	136.76	136.82	136.51	136.51	127.60	319
2023-06-13	135.61	135.61	135.54	135.54	126.70	70
2023-06-12	134.13	135.13	134.13	135.13	126.32	70
2023-06-09	135.67	135.67	134.94	135.10	126.29	78
2023-06-08	134.54	135.16	134.29	135.12	126.31	380
2023-06-07	133.51	134.59	133.47	134.59	125.81	62
2023-06-06	134.43	134.43	134.42	134.43	125.66	64
2023-06-05	134.64	134.83	134.09	134.09	125.34	122
2023-06-02	134.34	135.53	134.25	135.53	126.69	280
2023-06-01	132.98	132.98	130.73	132.44	123.80	960
2023-05-31	133.51	133.51	132.86	132.86	124.19	891
2023-05-30	132.54	133.92	132.54	133.29	124.60	266
2023-05-26	133.01	134.13	133.01	133.97	125.23	865
2023-05-25	131.74	132.76	131.52	132.02	123.41	1,062
2023-05-24	130.94	131.44	130.13	131.44	122.86	1,629
2023-05-23	131.21	131.21	131.01	131.01	122.46	43
2023-05-22	131.82	132.13	131.13	131.53	122.95	614
2023-05-19	131.34	131.34	131.33	131.33	122.77	48
2023-05-18	131.89	131.97	131.60	131.60	123.01	85
2023-05-17	131.01	131.39	130.91	131.22	122.66	570
2023-05-16	131.68	131.68	130.67	130.72	122.19	631
2023-05-15	130.53	132.14	130.53	132.14	123.52	268
2023-05-12	130.88	130.88	129.71	130.56	122.04	5,203
2023-05-11	131.02	131.57	131.02	131.57	122.99	20,710
2023-05-09	133.57	133.57	133.57	133.57	124.85	4
2023-05-05	136.04	136.17	136.04	136.17	127.29	38
2023-05-04	135.76	135.76	134.89	135.04	126.23	655
2023-05-03	137.36	137.36	137.34	137.34	128.38	140
2023-05-02	135.77	135.99	135.45	135.91	127.05	220
2023-04-28	139.91	139.91	139.13	139.17	130.09	240
2023-04-27	144.02	144.04	137.75	137.75	128.77	734
2023-04-26	146.50	146.90	145.84	146.90	137.32	8,930
2023-04-25	147.55	147.55	146.10	147.06	137.47	351
2023-04-24	146.23	146.23	146.05	146.05	136.53	38
2023-04-21	145.12	145.74	145.12	145.48	135.99	25,595
2023-04-20	143.13	143.14	142.76	142.76	133.45	109
2023-04-19	141.90	141.90	141.90	141.90	132.65	348
2023-04-14	142.42	142.46	141.70	141.90	132.64	143
2023-04-13	142.45	142.57	142.18	142.18	132.91	636

← NewerPage 14 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.