Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	60.330	60.330	59.810	60.050	45.117	775,775
2012-12-19	60.530	60.680	60.010	60.180	45.215	747,832
2012-12-18	59.680	60.830	59.490	60.560	45.500	938,666
2012-12-17	59.350	59.700	59.070	59.460	44.674	868,401
2012-12-14	58.710	59.760	58.500	59.170	44.456	1,162,703
2012-12-13	58.840	59.070	58.550	58.730	44.125	671,767
2012-12-12	58.460	59.435	58.350	58.890	44.246	709,298
2012-12-11	58.020	58.650	57.981	58.540	43.983	1,095,145
2012-12-10	58.150	58.260	57.960	58.040	43.607	574,387
2012-12-07	58.440	58.440	57.920	58.260	43.772	424,793
2012-12-06	58.110	58.360	57.930	58.290	43.795	649,298
2012-12-05	57.910	58.410	57.500	58.090	43.644	754,374
2012-12-04	57.680	57.984	57.450	57.850	43.464	868,397
2012-12-03	57.920	58.320	57.720	57.740	43.381	883,534
2012-11-30	58.010	58.220	57.460	57.780	43.412	1,474,322
2012-11-29	57.680	58.510	57.470	58.110	43.659	850,528
2012-11-28	56.950	57.510	56.720	57.410	43.134	690,400
2012-11-27	57.020	57.500	56.863	57.120	42.916	695,165
2012-11-26	57.650	57.870	56.590	57.240	43.006	1,538,538
2012-11-23	57.430	58.000	57.290	57.980	43.562	274,353
2012-11-21	57.250	57.550	56.880	57.230	42.998	817,652
2012-11-20	57.710	57.780	56.850	57.340	43.081	891,973
2012-11-19	57.990	58.240	57.690	57.890	43.494	965,324
2012-11-16	56.770	57.950	56.600	57.800	43.427	1,488,435
2012-11-15	56.370	56.640	55.980	56.500	42.450	522,579
2012-11-14	56.690	57.020	56.170	56.310	42.307	631,590
2012-11-13	57.110	57.350	56.660	56.670	42.578	969,984
2012-11-12	57.320	57.800	57.041	57.210	42.983	507,105
2012-11-09	57.290	58.049	57.005	57.170	42.953	763,002
2012-11-08	58.010	58.320	57.320	57.330	43.073	568,445
2012-11-07	58.720	59.190	57.960	58.060	43.622	651,132
2012-11-06	58.390	59.150	58.060	58.930	44.276	603,917
2012-11-05	57.540	58.490	57.470	58.420	43.892	579,239
2012-11-02	58.600	58.670	57.930	57.940	43.532	605,015
2012-11-01	57.730	58.460	57.611	58.440	43.907	667,907
2012-10-31	58.530	58.640	57.470	57.720	43.366	625,052
2012-10-26	58.610	58.760	57.950	58.330	43.825	795,215
2012-10-25	58.690	58.790	58.150	58.600	44.028	964,803
2012-10-24	58.550	58.850	58.330	58.430	43.900	780,613
2012-10-23	58.960	58.960	58.280	58.330	43.825	913,747
2012-10-22	59.050	59.540	58.720	59.400	44.629	691,680
2012-10-19	60.370	60.380	59.110	59.170	44.456	1,025,511
2012-10-18	59.560	61.030	59.050	60.540	45.485	2,244,021
2012-10-17	61.780	62.010	59.750	59.750	44.892	3,561,627
2012-10-16	63.860	64.070	62.940	63.370	47.611	1,503,621
2012-10-15	63.410	64.000	63.260	63.950	48.047	685,086
2012-10-12	64.410	64.430	63.300	63.390	47.626	562,398
2012-10-11	63.780	64.760	63.670	64.240	48.265	701,610
2012-10-10	63.700	63.860	63.200	63.410	47.641	555,703
2012-10-09	64.470	64.730	63.390	63.580	47.769	694,769
2012-10-08	64.240	64.870	64.020	64.680	48.596	543,428
2012-10-05	64.260	64.560	63.980	64.170	48.212	332,433
2012-10-04	64.020	64.160	63.370	64.070	48.137	409,896
2012-10-03	63.750	64.090	63.440	64.000	48.085	582,871
2012-10-02	63.650	63.860	63.010	63.620	47.799	713,731
2012-10-01	63.550	63.780	63.062	63.390	47.626	913,738
2012-09-28	63.270	63.540	62.830	63.430	47.657	709,443
2012-09-27	62.550	63.775	62.470	63.510	47.717	658,000
2012-09-26	63.010	63.170	62.460	62.520	46.845	471,296
2012-09-25	62.940	63.410	62.860	63.070	47.257	594,135

← NewerPage 59 of 79 · 4,733 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.