Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	60.990	61.150	60.480	61.150	46.659	883,324
2013-09-06	60.560	61.410	60.380	61.110	46.628	1,350,704
2013-09-05	60.070	60.870	60.000	60.510	46.170	1,037,861
2013-09-04	58.920	59.990	58.820	59.930	45.728	1,608,010
2013-09-03	58.870	59.540	58.810	59.000	45.018	1,887,073
2013-08-30	58.060	58.620	57.980	58.620	44.728	1,409,512
2013-08-29	58.000	58.385	57.730	57.960	44.225	817,772
2013-08-28	58.500	58.670	58.050	58.140	44.362	556,245
2013-08-27	58.760	58.870	58.450	58.540	44.667	716,500
2013-08-26	59.050	59.360	58.970	59.050	45.056	522,956
2013-08-23	59.000	59.290	58.810	59.060	45.064	445,896
2013-08-22	59.200	59.350	58.650	58.860	44.911	670,684
2013-08-21	59.400	59.790	58.940	59.140	45.125	1,367,893
2013-08-20	58.560	58.990	58.270	58.760	44.835	720,999
2013-08-19	58.000	58.730	58.000	58.550	44.675	915,982
2013-08-16	58.630	58.630	57.980	58.090	44.324	1,004,249
2013-08-15	59.650	59.800	58.670	58.830	44.888	1,207,038
2013-08-14	59.360	60.210	59.360	60.080	45.842	1,587,525
2013-08-13	59.410	59.770	59.200	59.510	45.407	1,271,831
2013-08-12	59.130	59.610	59.070	59.480	45.384	1,228,941
2013-08-09	59.170	59.700	59.170	59.380	45.308	1,109,571
2013-08-08	58.860	59.560	58.810	59.320	45.262	1,795,027
2013-08-07	58.390	58.500	58.000	58.290	44.476	1,816,686
2013-08-06	58.410	58.820	58.250	58.460	44.606	1,004,351
2013-08-05	58.510	58.880	58.380	58.510	44.644	638,488
2013-08-02	58.520	58.860	58.390	58.610	44.721	826,847
2013-08-01	58.640	58.810	58.220	58.700	44.789	1,182,925
2013-07-31	58.540	58.780	58.110	58.310	44.492	1,231,498
2013-07-30	58.860	58.940	58.265	58.410	44.568	785,169
2013-07-29	58.500	58.940	58.450	58.750	44.827	810,887
2013-07-26	58.620	58.700	58.360	58.500	44.637	914,887
2013-07-25	58.720	59.060	58.300	58.790	44.858	1,928,004
2013-07-24	59.330	59.340	58.700	58.720	44.805	1,596,978
2013-07-23	59.320	59.540	58.910	59.330	45.270	1,691,649
2013-07-22	59.000	59.400	59.000	59.140	45.125	2,069,965
2013-07-19	59.210	59.340	58.950	59.030	45.041	2,213,257
2013-07-18	59.500	59.720	58.654	58.910	44.949	4,287,216
2013-07-17	60.400	60.620	59.460	59.800	45.629	1,873,952
2013-07-16	59.860	60.240	59.860	60.140	45.888	855,490
2013-07-15	59.600	60.160	59.570	59.890	45.697	1,037,776
2013-07-12	58.950	59.360	58.600	59.330	45.270	1,392,275
2013-07-11	59.530	59.600	58.721	59.310	45.255	1,191,895
2013-07-10	58.110	59.160	58.110	59.000	45.018	1,823,845
2013-07-09	57.380	59.390	56.810	58.000	44.255	5,170,930
2013-07-08	61.020	61.470	60.770	61.240	46.727	657,429
2013-07-05	60.350	60.830	59.930	60.800	46.392	486,829
2013-07-03	60.140	60.420	59.840	60.080	45.842	565,602
2013-07-02	60.390	60.675	60.070	60.450	46.125	1,001,615
2013-07-01	60.810	61.150	60.420	60.460	46.132	1,015,659
2013-06-28	61.070	61.290	60.120	60.630	46.262	1,774,704
2013-06-27	61.490	61.930	61.300	61.400	46.621	916,444
2013-06-26	61.170	61.570	60.590	61.160	46.438	714,782
2013-06-25	61.220	61.285	60.360	60.790	46.157	912,004
2013-06-24	60.730	61.400	60.210	60.810	46.173	1,825,803
2013-06-21	61.280	62.030	60.930	61.070	46.370	1,288,068
2013-06-20	61.490	61.830	60.750	60.810	46.173	1,056,790
2013-06-19	62.460	62.670	61.860	61.890	46.993	792,865
2013-06-18	62.520	62.690	62.170	62.390	47.372	1,036,572
2013-06-17	62.840	63.060	62.360	62.590	47.524	644,424
2013-06-14	62.690	63.390	62.500	62.620	47.547	477,412

← NewerPage 56 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.