Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	61.120	62.030	61.000	61.430	47.099	3,156,889
2013-12-02	61.050	61.190	60.560	60.750	46.577	1,248,331
2013-11-29	61.350	61.645	60.900	60.940	46.723	826,182
2013-11-27	61.860	62.130	60.710	61.420	47.091	1,897,367
2013-11-26	62.340	62.480	61.990	62.080	47.597	1,858,296
2013-11-25	61.860	62.480	61.840	62.360	47.812	1,256,652
2013-11-22	61.350	61.960	61.330	61.800	47.382	988,670
2013-11-21	61.410	61.720	61.200	61.480	47.137	1,111,165
2013-11-20	61.460	62.040	61.180	61.350	47.037	1,596,714
2013-11-19	61.720	62.050	60.950	61.520	47.168	1,952,642
2013-11-18	62.500	62.560	61.650	61.860	47.428	2,060,131
2013-11-15	62.670	62.960	62.180	62.200	47.689	3,510,773
2013-11-14	62.790	63.090	62.600	62.650	48.034	2,762,220
2013-11-13	63.310	63.614	62.610	62.880	48.210	2,499,958
2013-11-12	63.730	63.840	63.160	63.320	48.548	2,143,548
2013-11-11	63.240	64.100	63.140	63.600	48.763	1,521,082
2013-11-08	63.500	63.600	62.700	63.320	48.548	1,949,329
2013-11-07	63.230	64.000	63.230	63.700	48.839	2,283,933
2013-11-06	62.830	63.480	62.620	63.110	48.387	1,959,277
2013-11-05	62.140	63.180	61.650	62.650	48.034	3,599,000
2013-11-04	62.500	62.700	61.420	62.040	47.566	7,380,202
2013-11-01	60.010	61.030	59.760	60.930	46.715	2,744,269
2013-10-31	59.650	60.040	59.580	59.910	45.933	1,525,538
2013-10-30	59.540	59.850	59.330	59.650	45.734	1,469,447
2013-10-29	59.000	59.600	58.970	59.340	45.496	1,190,406
2013-10-28	58.570	59.280	58.460	58.950	45.197	1,443,895
2013-10-25	58.220	58.620	57.970	58.590	44.921	1,212,503
2013-10-24	58.790	58.830	58.210	58.270	44.676	1,141,050
2013-10-23	58.270	58.570	57.910	58.560	44.898	1,680,325
2013-10-22	58.130	58.730	58.020	58.400	44.776	1,798,631
2013-10-21	57.750	58.610	57.750	58.180	44.607	1,520,507
2013-10-18	58.520	58.580	57.810	57.920	44.408	2,262,925
2013-10-17	57.410	60.000	57.360	58.900	45.159	3,766,554
2013-10-16	58.050	58.800	58.050	58.750	45.044	1,479,398
2013-10-15	58.620	58.700	57.880	57.900	44.392	1,592,136
2013-10-14	57.970	58.710	57.730	58.630	44.952	2,150,419
2013-10-11	58.690	58.820	58.120	58.120	44.561	2,634,621
2013-10-10	58.650	59.890	57.450	58.660	44.975	6,793,777
2013-10-09	61.870	62.100	61.460	61.700	47.306	1,736,869
2013-10-08	62.310	62.370	61.440	61.870	47.436	1,293,241
2013-10-07	61.590	62.450	61.470	62.250	47.727	1,789,818
2013-10-04	62.390	62.460	61.780	61.800	47.382	1,896,992
2013-10-03	62.420	62.650	62.170	62.500	47.919	1,436,734
2013-10-02	62.130	62.810	61.950	62.570	47.973	1,542,454
2013-10-01	61.840	62.370	61.650	62.150	47.651	844,614
2013-09-30	61.430	61.960	61.310	61.790	47.375	967,896
2013-09-27	61.980	62.050	61.470	61.720	47.321	1,343,259
2013-09-26	62.260	62.740	62.210	62.390	47.605	1,419,981
2013-09-25	62.340	62.538	62.100	62.180	47.445	1,416,379
2013-09-24	62.430	62.820	62.160	62.230	47.483	1,643,363
2013-09-23	61.700	62.480	61.640	62.480	47.673	1,975,308
2013-09-20	61.790	62.220	61.660	62.000	47.307	2,740,418
2013-09-19	62.210	62.705	61.730	61.810	47.162	1,953,977
2013-09-18	61.780	62.090	61.330	62.000	47.307	1,352,187
2013-09-17	61.930	62.040	61.730	61.980	47.292	964,648
2013-09-16	62.040	62.040	61.709	61.800	47.155	847,645
2013-09-13	61.400	61.730	60.880	61.430	46.872	1,404,376
2013-09-12	61.720	61.760	60.860	61.330	46.796	1,275,042
2013-09-11	61.730	61.910	61.320	61.790	47.147	1,026,368
2013-09-10	61.250	61.800	61.201	61.760	47.124	1,362,687

← NewerPage 55 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.