Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	62.000	62.980	61.710	62.890	47.752	866,772
2013-06-12	62.970	63.180	62.000	62.000	47.076	940,010
2013-06-11	62.680	63.220	62.380	62.550	47.494	845,332
2013-06-10	62.440	63.400	62.440	63.200	47.987	935,248
2013-06-07	62.550	63.000	62.060	62.220	47.243	1,277,964
2013-06-06	61.600	62.090	61.270	62.080	47.137	941,964
2013-06-05	62.280	62.310	61.030	61.640	46.803	1,200,128
2013-06-04	62.530	62.910	62.110	62.400	47.380	988,359
2013-06-03	61.910	62.550	61.520	62.530	47.478	1,185,809
2013-05-31	62.200	62.850	61.830	61.840	46.955	1,261,972
2013-05-30	62.510	63.020	62.260	62.420	47.395	1,051,695
2013-05-29	62.690	62.850	61.860	62.550	47.494	865,768
2013-05-28	63.000	63.300	62.580	62.760	47.653	1,301,828
2013-05-24	61.640	62.560	61.440	62.500	47.456	1,383,721
2013-05-23	60.700	62.070	60.690	61.970	47.053	1,116,784
2013-05-22	61.360	62.240	60.975	61.120	46.408	1,457,065
2013-05-21	60.940	61.620	60.830	61.390	46.613	1,325,183
2013-05-20	60.480	61.000	60.350	60.800	46.165	1,078,083
2013-05-17	59.860	60.790	59.790	60.690	46.081	972,471
2013-05-16	59.740	60.350	59.460	59.880	45.466	1,149,859
2013-05-15	59.670	60.100	59.260	59.990	45.550	1,685,013
2013-05-14	59.450	59.880	59.215	59.870	45.459	1,077,942
2013-05-13	59.560	59.590	58.900	59.420	45.117	1,556,098
2013-05-10	59.130	59.780	59.050	59.770	45.383	1,023,446
2013-05-09	59.170	59.410	58.790	59.190	44.942	1,458,034
2013-05-08	57.680	59.070	57.680	59.060	44.844	1,300,812
2013-05-07	57.960	58.120	57.740	57.780	43.872	788,697
2013-05-06	57.150	58.205	57.150	57.940	43.993	1,275,706
2013-05-03	57.540	57.750	57.180	57.210	43.439	1,149,909
2013-05-02	56.490	57.330	56.420	57.320	43.523	1,462,100
2013-05-01	56.230	57.380	56.000	56.370	42.801	1,176,281
2013-04-30	56.050	56.440	55.780	56.330	42.771	859,012
2013-04-29	56.190	56.500	56.160	56.190	42.665	606,237
2013-04-26	55.860	56.540	55.700	56.160	42.642	1,222,226
2013-04-25	56.280	56.520	55.645	55.850	42.406	1,012,523
2013-04-24	56.330	56.500	55.510	56.090	42.589	2,388,487
2013-04-23	56.180	57.240	56.180	56.510	42.908	2,842,305
2013-04-22	55.850	56.180	55.260	55.480	42.125	1,843,646
2013-04-19	55.950	56.710	55.560	55.920	42.460	1,674,086
2013-04-18	57.310	57.540	55.590	55.760	42.338	2,459,362
2013-04-17	58.040	59.240	56.950	57.370	43.561	4,058,951
2013-04-16	58.490	59.230	57.340	58.350	44.305	2,329,620
2013-04-15	59.060	59.550	58.370	58.370	44.320	1,692,119
2013-04-12	59.650	59.660	58.830	59.340	45.056	1,519,091
2013-04-11	58.370	60.000	58.060	59.830	45.428	3,202,834
2013-04-10	56.640	57.360	56.410	57.300	43.507	954,341
2013-04-09	56.980	57.030	56.500	56.650	43.014	899,814
2013-04-08	56.890	57.030	56.520	57.030	43.302	585,123
2013-04-05	57.330	57.330	56.620	57.010	43.287	1,159,542
2013-04-04	57.000	57.920	56.910	57.680	43.796	914,247
2013-04-03	57.000	57.510	56.725	56.830	43.151	1,315,500
2013-04-02	56.680	57.580	56.640	56.800	43.128	1,224,106
2013-04-01	56.420	56.493	56.010	56.320	42.763	695,725
2013-03-28	56.180	56.650	55.800	56.461	42.870	1,933,888
2013-03-27	56.800	56.840	56.350	56.400	42.596	1,143,495
2013-03-26	56.650	57.500	56.522	57.250	43.238	959,709
2013-03-25	56.710	57.030	56.180	56.400	42.596	889,832
2013-03-22	56.330	56.601	56.250	56.560	42.717	757,461
2013-03-21	56.310	56.630	56.000	56.300	42.521	745,934
2013-03-20	56.500	56.850	56.250	56.510	42.679	2,509,461

← NewerPage 57 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.