Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	62.870	63.060	62.340	62.900	47.130	647,033
2012-09-21	62.680	63.250	62.650	63.000	47.205	904,534
2012-09-20	62.290	62.730	62.030	62.570	46.883	513,904
2012-09-19	62.300	62.580	61.880	62.470	46.808	713,099
2012-09-18	61.950	62.760	61.760	62.190	46.598	470,838
2012-09-17	61.580	62.090	61.300	61.880	46.366	546,107
2012-09-14	61.810	61.810	61.110	61.540	46.111	1,033,099
2012-09-13	61.360	62.300	61.120	62.190	46.598	711,354
2012-09-12	61.780	61.910	61.140	61.350	45.968	647,035
2012-09-11	61.690	61.995	61.530	61.770	46.283	558,438
2012-09-10	61.960	62.020	61.550	61.570	46.133	610,157
2012-09-07	62.420	62.500	61.780	61.980	46.440	570,783
2012-09-06	61.470	62.690	61.410	62.470	46.808	984,858
2012-09-05	60.830	61.440	60.690	61.140	45.811	694,285
2012-09-04	60.310	60.950	60.050	60.800	45.556	965,582
2012-08-31	60.350	60.668	60.060	60.470	45.309	521,070
2012-08-30	60.420	60.590	59.710	60.140	45.062	754,039
2012-08-29	60.540	61.070	60.320	60.830	45.579	436,500
2012-08-28	60.300	60.730	60.100	60.540	45.362	701,358
2012-08-27	60.750	61.030	60.300	60.680	45.466	647,688
2012-08-24	59.600	60.600	59.600	60.500	45.332	513,109
2012-08-23	60.110	60.160	59.380	59.670	44.710	603,403
2012-08-22	60.590	60.780	59.770	60.100	45.032	779,045
2012-08-21	60.780	61.110	60.580	60.600	45.406	527,712
2012-08-20	59.930	61.240	59.930	60.800	45.556	732,506
2012-08-17	60.180	60.200	59.600	60.020	44.972	760,626
2012-08-16	59.150	60.000	59.060	60.000	44.957	456,765
2012-08-15	59.410	59.620	59.110	59.270	44.410	425,805
2012-08-14	59.790	59.980	59.200	59.370	44.485	341,878
2012-08-13	59.480	59.760	59.443	59.680	44.717	427,058
2012-08-10	59.580	59.700	59.050	59.470	44.560	609,999
2012-08-09	60.130	60.480	59.650	59.780	44.792	538,015
2012-08-08	59.690	60.280	59.530	60.170	45.084	923,564
2012-08-07	59.000	59.750	59.000	59.400	44.507	496,784
2012-08-06	59.240	59.550	58.870	58.910	44.140	669,524
2012-08-03	58.860	59.640	58.720	59.260	44.402	659,520
2012-08-02	58.150	58.400	57.570	58.190	43.601	824,441
2012-08-01	59.520	59.830	58.250	58.260	43.653	1,679,142
2012-07-31	58.820	59.250	58.400	58.430	43.781	850,589
2012-07-30	58.660	58.970	58.310	58.790	44.050	663,678
2012-07-27	58.350	58.890	57.950	58.780	44.043	749,907
2012-07-26	58.300	58.340	57.830	58.250	43.646	748,271
2012-07-25	57.360	57.810	57.100	57.660	43.204	909,772
2012-07-24	57.510	57.965	56.840	57.260	42.904	1,129,047
2012-07-23	58.200	58.650	57.120	57.500	43.084	1,570,116
2012-07-20	60.750	60.840	58.540	58.760	44.028	1,464,897
2012-07-19	60.360	61.390	59.590	61.040	45.736	2,457,447
2012-07-18	62.670	63.210	62.630	63.060	47.250	1,210,895
2012-07-17	63.490	63.684	62.600	63.020	47.220	1,112,938
2012-07-16	63.000	63.640	62.880	63.460	47.549	1,143,365
2012-07-13	63.010	63.070	62.560	63.000	47.205	1,628,410
2012-07-12	60.850	63.980	60.790	63.090	47.272	4,385,446
2012-07-11	60.600	60.850	60.429	60.780	45.541	727,272
2012-07-10	60.540	60.750	60.300	60.650	45.444	690,946
2012-07-09	59.620	60.350	59.600	60.280	45.167	700,275
2012-07-06	59.810	59.980	59.480	59.620	44.672	628,462
2012-07-05	59.790	60.300	59.620	60.110	45.039	739,688
2012-07-03	60.300	60.550	59.800	59.920	44.897	552,378
2012-07-02	60.100	60.550	59.880	60.400	45.257	1,220,097
2012-06-29	59.810	60.190	59.350	59.900	44.882	1,605,932

← NewerPage 60 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.