Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	57.830	58.310	57.550	58.070	45.022	1,381,345
2014-05-27	57.550	57.980	57.210	57.720	44.751	1,249,871
2014-05-23	57.360	57.520	56.920	57.440	44.533	1,365,976
2014-05-22	57.430	57.700	57.340	57.340	44.456	1,002,039
2014-05-21	57.360	57.710	57.264	57.420	44.518	686,438
2014-05-20	57.470	57.640	57.010	57.210	44.355	944,885
2014-05-19	57.990	58.060	57.250	57.400	44.502	1,321,582
2014-05-16	57.510	58.080	57.360	57.900	44.890	2,724,066
2014-05-15	56.970	57.530	56.532	57.510	44.588	1,515,930
2014-05-14	57.190	57.300	56.820	57.140	44.301	787,006
2014-05-13	57.270	57.370	56.905	57.270	44.402	1,697,748
2014-05-12	57.440	57.635	56.970	57.200	44.347	1,852,084
2014-05-09	57.120	57.620	56.750	57.180	44.332	2,673,689
2014-05-08	56.450	57.990	56.340	57.270	44.402	4,853,979
2014-05-07	55.890	56.195	55.560	55.900	43.339	3,337,624
2014-05-06	55.330	55.830	55.080	55.570	43.084	1,265,879
2014-05-05	55.470	55.630	55.160	55.500	43.029	1,090,021
2014-05-02	55.870	56.050	55.510	55.710	43.192	1,357,061
2014-05-01	55.810	56.500	55.540	55.970	43.394	993,299
2014-04-30	55.550	56.180	55.370	55.930	43.363	1,746,277
2014-04-29	56.000	56.560	55.460	55.650	43.146	2,410,461
2014-04-28	56.160	56.160	54.900	55.900	43.339	2,169,874
2014-04-25	57.620	57.720	55.860	55.880	43.324	3,788,708
2014-04-24	58.390	58.630	56.880	57.570	44.634	3,085,080
2014-04-23	58.480	58.970	58.250	58.350	45.239	1,938,990
2014-04-22	59.500	59.870	58.370	58.400	45.278	2,401,816
2014-04-21	59.360	59.840	59.170	59.300	45.976	1,213,937
2014-04-17	59.980	60.290	59.120	59.480	46.115	1,481,955
2014-04-16	60.760	60.760	59.505	59.980	46.503	2,225,720
2014-04-15	60.130	60.610	59.440	60.080	46.580	1,735,225
2014-04-14	58.900	60.180	58.870	60.140	46.627	2,054,437
2014-04-11	59.130	59.450	58.545	58.680	45.495	1,937,586
2014-04-10	59.970	60.250	58.900	59.160	45.867	2,131,068
2014-04-09	59.915	60.090	59.110	59.810	46.371	1,877,916
2014-04-08	58.860	59.930	58.720	59.840	46.394	3,363,344
2014-04-07	59.780	59.970	58.470	58.780	45.572	2,160,156
2014-04-04	60.260	60.600	59.560	59.610	46.216	2,385,052
2014-04-03	61.110	61.460	60.230	60.620	46.743	2,908,859
2014-04-02	59.870	61.480	59.570	61.150	47.152	5,692,123
2014-04-01	58.150	60.300	58.150	59.980	46.250	5,528,718
2014-03-31	57.830	57.960	57.550	57.920	44.661	2,216,475
2014-03-28	57.890	58.290	57.320	57.800	44.569	1,686,751
2014-03-27	57.950	58.010	56.770	57.880	44.630	3,433,769
2014-03-26	58.500	60.500	56.992	57.990	44.715	6,962,558
2014-03-25	55.770	55.990	54.615	54.940	42.363	2,350,558
2014-03-24	55.880	55.900	55.220	55.520	42.811	1,897,561
2014-03-21	55.960	56.086	55.500	55.770	43.003	2,820,438
2014-03-20	55.700	56.280	55.495	55.680	42.934	2,168,414
2014-03-19	55.250	56.200	55.200	55.810	43.034	2,554,254
2014-03-18	54.050	55.200	54.050	55.150	42.525	1,912,097
2014-03-17	53.630	54.085	53.630	54.080	41.700	1,267,438
2014-03-14	54.000	54.130	53.410	53.590	41.322	2,218,812
2014-03-13	54.030	54.650	53.890	54.040	41.669	2,929,076
2014-03-12	53.790	54.220	53.700	53.910	41.569	2,839,765
2014-03-11	53.130	54.500	53.070	54.130	41.739	4,496,143
2014-03-10	52.430	52.700	51.860	52.660	40.605	2,358,938
2014-03-07	52.660	53.020	52.535	52.580	40.544	1,281,326
2014-03-06	52.310	52.770	52.260	52.400	40.405	1,193,927
2014-03-05	52.260	52.400	52.030	52.100	40.173	1,800,615
2014-03-04	52.820	53.080	52.200	52.260	40.297	1,964,291

← NewerPage 53 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.