Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	52.900	53.180	52.320	52.380	40.389	1,182,018
2014-02-28	52.940	53.530	52.760	53.000	40.867	1,956,779
2014-02-27	53.050	53.190	52.640	52.760	40.682	1,238,427
2014-02-26	53.090	53.420	52.855	53.040	40.898	1,441,328
2014-02-25	53.590	53.670	53.010	53.160	40.991	2,338,749
2014-02-24	53.050	54.010	53.010	53.810	41.492	2,036,840
2014-02-21	52.970	53.090	52.800	53.050	40.906	2,007,226
2014-02-20	52.840	53.070	52.610	52.970	40.844	1,161,854
2014-02-19	52.710	52.950	52.120	52.770	40.690	2,324,573
2014-02-18	52.490	53.250	52.450	52.910	40.798	1,635,770
2014-02-14	52.200	52.970	52.142	52.600	40.559	1,919,926
2014-02-13	51.770	52.560	51.770	52.200	40.251	3,066,569
2014-02-12	52.440	52.450	51.850	52.060	40.143	2,649,875
2014-02-11	51.940	52.610	51.860	52.340	40.359	2,751,492
2014-02-10	51.000	51.830	50.980	51.740	39.896	4,051,313
2014-02-07	50.980	51.310	50.460	50.800	39.171	1,990,762
2014-02-06	51.290	51.300	50.585	51.060	39.372	2,008,807
2014-02-05	50.950	51.390	50.840	51.100	39.402	3,168,879
2014-02-04	51.040	51.550	50.510	51.220	39.495	3,906,164
2014-02-03	52.200	53.360	51.060	51.080	39.387	3,069,977
2014-01-31	51.990	52.860	51.920	52.500	40.482	3,884,926
2014-01-30	54.690	55.680	51.800	52.380	40.389	6,957,635
2014-01-29	53.000	53.870	52.770	53.820	41.500	3,368,933
2014-01-28	53.610	53.720	53.005	53.360	41.145	3,703,185
2014-01-27	53.850	54.100	53.660	53.760	41.453	2,163,820
2014-01-24	54.450	54.590	53.635	53.710	41.415	1,984,064
2014-01-23	54.810	54.920	54.120	54.450	41.985	1,476,381
2014-01-22	54.710	55.240	54.330	55.090	42.479	1,802,356
2014-01-21	55.000	55.060	54.490	54.530	42.047	1,576,824
2014-01-17	54.630	54.960	54.330	54.680	42.163	1,059,606
2014-01-16	54.330	54.780	54.120	54.630	42.124	1,219,122
2014-01-15	54.040	54.720	53.900	54.490	42.016	1,904,873
2014-01-14	53.890	54.130	53.670	53.930	41.585	1,971,839
2014-01-13	53.740	54.240	53.400	53.750	41.446	3,013,034
2014-01-10	53.560	54.040	53.410	53.870	41.538	1,953,335
2014-01-09	53.080	53.810	53.080	53.730	41.430	1,928,978
2014-01-08	53.360	53.745	53.000	53.190	41.014	1,995,101
2014-01-07	52.360	53.720	52.320	53.470	41.230	2,918,858
2014-01-06	53.060	53.210	51.900	52.190	40.243	4,481,345
2014-01-03	52.220	53.160	52.110	52.720	40.652	6,175,407
2014-01-02	53.450	53.500	52.750	52.850	40.520	2,857,287
2013-12-31	54.220	54.277	53.350	53.540	41.049	2,400,249
2013-12-30	53.900	54.210	53.800	54.050	41.440	1,356,505
2013-12-27	54.000	54.430	53.870	54.100	41.479	1,351,831
2013-12-26	54.390	54.440	53.770	53.870	41.302	1,170,079
2013-12-24	53.850	54.700	53.840	54.500	41.785	1,157,108
2013-12-23	53.550	54.300	53.550	54.050	41.440	1,825,691
2013-12-20	52.800	53.565	52.770	53.520	41.034	4,133,334
2013-12-19	53.040	53.530	52.500	52.790	40.474	3,048,516
2013-12-18	53.560	53.890	53.000	53.470	40.996	3,016,952
2013-12-17	54.090	54.090	53.480	53.550	41.057	2,206,530
2013-12-16	54.490	54.800	54.300	54.320	41.647	2,691,132
2013-12-13	54.670	54.840	53.450	54.200	41.555	4,524,517
2013-12-12	55.040	55.155	53.750	53.810	41.256	4,554,187
2013-12-11	57.600	57.650	55.100	55.200	42.322	5,817,281
2013-12-10	59.410	59.500	58.120	58.600	44.929	4,038,627
2013-12-09	60.160	60.520	59.730	60.330	46.255	2,006,661
2013-12-06	60.560	60.620	59.870	59.990	45.995	2,069,238
2013-12-05	60.850	61.085	60.170	60.210	46.163	1,708,548
2013-12-04	61.150	61.420	60.300	60.860	46.662	2,494,042

← NewerPage 54 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.