Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	62.600	62.890	62.430	62.770	48.935	636,603
2014-08-20	62.010	62.665	61.910	62.540	48.755	577,781
2014-08-19	61.870	62.330	61.650	62.240	48.521	622,106
2014-08-18	60.790	61.950	60.780	61.730	48.124	980,267
2014-08-15	61.900	61.950	60.290	60.380	47.071	1,827,504
2014-08-14	61.380	61.820	61.140	61.750	48.139	983,837
2014-08-13	61.000	61.450	60.825	61.150	47.672	748,970
2014-08-12	60.880	61.350	60.640	60.670	47.298	749,696
2014-08-11	60.780	61.260	60.593	61.090	47.625	988,701
2014-08-08	60.040	60.780	59.870	60.500	47.165	1,266,867
2014-08-07	60.620	60.670	59.680	59.900	46.697	1,568,490
2014-08-06	60.410	61.210	60.340	60.410	47.095	1,869,558
2014-08-05	61.350	61.730	60.430	60.570	47.220	1,381,064
2014-08-04	60.880	61.450	60.580	61.360	47.835	2,126,020
2014-08-01	60.980	61.510	60.180	60.970	47.531	1,673,115
2014-07-31	62.410	62.480	61.040	61.100	47.633	2,131,422
2014-07-30	62.230	62.540	62.030	62.480	48.709	1,211,429
2014-07-29	62.060	62.460	62.050	62.240	48.521	1,262,236
2014-07-28	61.510	62.230	61.340	62.110	48.420	1,447,303
2014-07-25	61.720	62.350	61.250	62.140	48.444	1,468,828
2014-07-24	61.920	61.920	60.420	61.430	47.890	1,947,563
2014-07-23	61.430	61.520	60.880	61.280	47.773	1,046,207
2014-07-22	61.140	61.620	60.980	61.520	47.960	1,410,970
2014-07-21	60.220	60.760	59.930	60.750	47.360	1,153,034
2014-07-18	60.760	60.890	59.590	60.210	46.939	1,913,874
2014-07-17	61.230	61.830	60.620	60.650	47.282	1,388,189
2014-07-16	61.190	61.689	60.970	61.490	47.937	2,085,049
2014-07-15	60.380	61.280	60.380	60.900	47.477	1,927,989
2014-07-14	59.660	60.600	59.630	60.230	46.955	1,988,453
2014-07-11	59.030	59.460	58.560	59.400	46.307	696,171
2014-07-10	59.000	59.270	58.840	59.040	46.027	880,536
2014-07-09	59.340	59.490	58.930	59.350	46.268	725,849
2014-07-08	59.390	59.620	59.200	59.280	46.214	1,215,972
2014-07-07	59.560	59.920	59.260	59.460	46.354	1,413,543
2014-07-03	59.750	60.120	59.410	60.070	46.573	854,156
2014-07-02	59.210	59.760	58.890	59.750	46.324	1,153,009
2014-07-01	58.870	59.290	58.760	59.090	45.813	1,057,314
2014-06-30	58.820	58.990	58.485	58.690	45.503	1,151,054
2014-06-27	58.020	58.840	57.880	58.820	45.603	1,418,624
2014-06-26	58.570	58.580	57.940	58.320	45.216	1,351,678
2014-06-25	59.080	59.590	58.520	58.530	45.379	1,336,381
2014-06-24	59.080	59.319	58.640	58.950	45.704	603,473
2014-06-23	59.150	59.570	58.710	59.220	45.913	1,071,976
2014-06-20	58.760	59.310	58.470	59.080	45.805	1,632,243
2014-06-19	58.550	58.670	58.060	58.640	45.464	1,230,766
2014-06-18	58.400	58.640	58.220	58.540	45.386	1,280,945
2014-06-17	58.290	58.590	58.260	58.570	45.410	1,203,042
2014-06-16	59.350	59.370	58.400	58.550	45.394	1,351,566
2014-06-13	59.740	60.100	59.040	59.210	45.906	1,463,987
2014-06-12	59.670	60.090	58.660	59.710	46.293	2,076,323
2014-06-11	60.800	60.870	59.550	59.620	46.224	3,515,074
2014-06-10	61.780	61.950	61.000	61.060	47.340	2,374,437
2014-06-09	61.840	61.920	61.510	61.700	47.836	1,751,903
2014-06-06	61.640	62.010	61.545	61.750	47.875	1,589,561
2014-06-05	61.690	62.080	61.170	61.340	47.557	3,513,158
2014-06-04	60.990	62.420	60.885	61.640	47.790	3,434,210
2014-06-03	60.030	61.110	59.120	60.930	47.239	8,730,295
2014-06-02	59.850	60.680	59.580	60.030	46.541	1,769,905
2014-05-30	59.470	59.945	58.977	59.890	46.433	1,834,104
2014-05-29	58.150	59.620	58.030	59.600	46.208	2,258,233

← NewerPage 52 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-21	2:1
2001-06-01	2:1

Dividends

Ex-date	Amount
2026-10-06	0.8600 USD
2026-07-08	0.8600 USD
2026-04-06	0.8600 USD
2026-01-13	0.8000 USD
2025-10-03	0.8000 USD
2025-07-07	0.8000 USD
2025-04-07	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
2022-06-03	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.