Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	55.710	56.620	55.690	56.250	42.483	1,677,176
2013-03-18	55.900	56.020	55.480	55.520	41.932	965,754
2013-03-15	56.340	56.620	56.060	56.220	42.460	1,025,573
2013-03-14	56.130	56.730	55.850	56.500	42.672	1,381,490
2013-03-13	56.270	56.360	55.820	55.990	42.287	903,857
2013-03-12	56.280	56.840	55.962	56.200	42.445	1,826,522
2013-03-11	55.920	56.520	55.776	56.250	42.483	1,168,539
2013-03-08	55.530	56.025	55.395	55.940	42.249	1,216,762
2013-03-07	56.260	56.460	55.330	55.420	41.856	1,364,647
2013-03-06	56.400	56.960	56.310	56.340	42.551	917,267
2013-03-05	56.150	56.720	55.970	56.410	42.604	1,051,436
2013-03-04	55.990	56.200	55.740	55.990	42.287	1,934,044
2013-03-01	55.990	56.290	55.500	56.130	42.392	914,909
2013-02-28	56.250	56.660	56.160	56.170	42.423	969,173
2013-02-27	55.710	56.335	55.710	56.170	42.423	898,002
2013-02-26	55.920	56.030	55.160	55.800	42.143	993,053
2013-02-25	56.160	56.600	55.640	55.640	42.022	1,956,849
2013-02-22	56.380	56.520	55.690	55.750	42.105	1,222,134
2013-02-21	56.760	56.840	56.000	56.130	42.392	991,832
2013-02-20	57.490	57.610	56.830	56.840	42.929	1,152,080
2013-02-19	57.250	57.850	57.130	57.540	43.457	960,872
2013-02-15	56.640	57.410	56.530	57.320	43.291	1,156,911
2013-02-14	56.780	56.950	56.470	56.530	42.694	1,743,369
2013-02-13	56.890	57.300	56.680	56.970	43.027	1,037,180
2013-02-12	57.860	57.910	56.730	56.880	42.959	1,641,429
2013-02-11	58.590	58.730	57.920	57.930	43.752	827,475
2013-02-08	58.640	58.750	58.150	58.500	44.182	977,273
2013-02-07	58.250	58.870	58.200	58.690	44.326	1,192,353
2013-02-06	57.530	58.160	57.530	58.140	43.910	710,448
2013-02-05	57.860	58.180	57.560	57.870	43.706	663,390
2013-02-04	57.970	58.430	57.610	57.700	43.578	887,451
2013-02-01	58.400	58.470	57.570	58.110	43.888	1,599,334
2013-01-31	58.400	58.450	57.840	57.950	43.767	2,359,489
2013-01-30	58.250	58.570	57.980	58.350	44.069	1,565,253
2013-01-29	57.710	58.260	57.030	58.250	43.993	1,973,615
2013-01-28	58.120	58.380	57.700	58.240	43.986	1,290,947
2013-01-25	58.450	58.570	57.700	57.940	43.759	1,216,463
2013-01-24	58.360	59.350	58.320	58.450	44.145	1,668,118
2013-01-23	57.960	58.940	57.360	58.410	44.114	3,968,081
2013-01-22	61.240	61.950	61.030	61.830	46.697	2,102,881
2013-01-18	60.630	61.400	60.430	61.400	46.373	2,992,947
2013-01-17	60.000	60.571	59.950	60.550	45.731	752,085
2013-01-16	59.650	59.980	59.360	59.930	45.262	742,757
2013-01-15	59.550	59.900	59.100	59.860	45.209	712,689
2013-01-14	59.460	59.810	59.190	59.660	45.058	1,126,787
2013-01-11	59.470	59.695	59.020	59.410	44.870	852,294
2013-01-10	58.900	59.710	58.750	59.580	44.998	1,186,308
2013-01-09	57.590	58.870	57.590	58.760	44.379	1,963,765
2013-01-08	57.830	57.886	57.110	57.680	43.336	2,136,150
2013-01-07	58.040	58.040	57.430	57.790	43.419	1,478,643
2013-01-04	58.540	58.670	57.948	58.000	43.577	1,560,206
2013-01-03	58.610	59.150	58.090	58.370	43.855	1,191,800
2013-01-02	58.670	59.200	58.170	58.660	44.073	1,224,903
2012-12-31	57.680	58.270	57.220	58.270	43.780	579,091
2012-12-28	58.640	58.680	57.710	57.720	43.366	543,890
2012-12-27	58.550	59.000	58.440	58.830	44.200	621,490
2012-12-26	59.070	59.150	58.330	58.600	44.028	545,084
2012-12-24	59.400	59.400	58.840	59.000	44.328	301,755
2012-12-21	59.680	59.780	59.400	59.420	44.644	1,342,790
2012-12-20	60.330	60.330	59.810	60.050	45.117	775,775

← NewerPage 58 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.