Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	159.60	159.60	155.59	155.59	150.20	513
2024-10-22	154.04	158.19	149.64	157.63	152.17	765
2024-10-21	150.14	150.14	148.05	148.44	143.30	571
2024-10-18	148.49	149.68	148.11	149.68	144.50	584
2024-10-17	149.60	150.00	148.66	148.83	143.68	391
2024-10-16	149.80	150.04	148.86	148.86	143.70	201
2024-10-15	148.03	150.56	148.03	150.56	145.35	6
2024-10-14	149.00	149.73	147.33	149.29	144.12	108
2024-10-11	149.44	149.44	148.45	148.45	143.31	232
2024-10-10	149.64	149.64	147.67	147.67	142.56	251
2024-10-09	149.22	149.97	148.43	149.97	144.78	68
2024-10-08	147.74	148.17	146.57	147.28	142.18	111
2024-10-07	150.80	150.80	148.01	148.01	142.88	59
2024-10-04	153.60	153.60	150.86	151.30	146.06	1,530
2024-10-03	155.44	155.44	152.45	152.45	146.45	57
2024-10-02	153.71	154.82	153.67	154.82	148.72	271
2024-10-01	154.47	155.28	153.68	154.89	148.79	748
2024-09-30	155.65	155.65	154.35	155.08	148.97	312
2024-09-27	155.00	155.74	154.61	155.31	149.19	400
2024-09-26	152.41	154.34	152.40	153.81	147.75	309
2024-09-25	153.17	154.61	152.64	152.76	146.74	646
2024-09-24	154.62	154.62	152.59	152.59	146.58	2
2024-09-23	154.30	154.72	153.31	154.20	148.13	13
2024-09-20	154.89	155.80	153.07	153.07	147.04	135
2024-09-19	156.02	156.64	154.95	155.11	149.00	135
2024-09-18	155.88	156.77	154.51	156.77	150.60	482
2024-09-17	156.17	156.43	155.05	155.24	149.13	396
2024-09-16	156.01	156.60	155.49	156.46	150.30	4
2024-09-13	155.05	155.05	153.89	153.89	147.83	40
2024-09-12	155.07	155.07	151.74	152.74	146.73	273
2024-09-11	151.31	152.75	149.95	151.78	145.80	293
2024-09-10	154.95	155.14	153.13	154.42	148.34	388
2024-09-09	150.03	155.03	150.03	153.94	147.88	340
2024-09-06	154.67	154.78	153.39	153.39	147.35	166
2024-09-05	155.39	156.05	152.39	152.39	146.39	10,248
2024-09-04	157.65	158.42	155.98	155.98	149.84	142
2024-09-03	157.73	158.00	156.66	157.14	150.95	1,098
2024-08-30	156.47	156.47	155.92	155.92	149.78	123
2024-08-29	155.13	156.51	154.43	156.51	150.35	419
2024-08-28	154.01	154.99	154.01	154.30	148.22	103
2024-08-27	154.47	154.47	153.41	153.41	147.37	358
2024-08-22	152.74	152.74	152.36	152.36	146.36	40
2024-08-21	151.88	152.39	151.16	152.39	146.39	303
2024-08-20	148.55	150.33	148.55	150.33	144.41	2
2024-08-19	152.38	152.38	151.25	152.07	146.08	37
2024-08-16	149.99	151.05	149.98	151.05	145.10	835
2024-08-15	150.14	150.15	148.51	148.99	143.12	110
2024-08-14	150.49	150.49	149.29	149.88	143.97	179
2024-08-13	151.48	151.48	149.70	150.12	144.21	45
2024-08-12	149.44	149.99	149.44	149.92	144.02	195
2024-08-09	150.00	150.00	149.08	149.96	144.05	78
2024-08-08	145.80	149.25	145.13	149.25	143.37	2,411
2024-08-07	147.83	148.40	146.77	146.77	140.99	209
2024-08-06	145.79	148.10	145.79	146.92	141.13	58,545
2024-08-05	149.85	149.85	145.99	146.05	140.30	710
2024-08-02	151.06	151.28	147.42	147.89	142.07	782
2024-08-01	145.42	147.40	144.67	146.06	140.30	642
2024-07-31	142.19	142.77	141.04	142.54	136.93	256
2024-07-30	143.72	143.72	143.46	143.46	137.81	193
2024-07-29	144.96	144.96	142.33	142.33	136.73	552

← NewerPage 9 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.