Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	57.460	59.480	57.120	59.250	44.268	2,796,933
2012-06-27	56.760	57.980	56.760	57.650	43.072	462,060
2012-06-26	57.000	57.210	56.690	57.070	42.639	872,486
2012-06-25	57.060	57.510	56.770	56.900	42.512	618,820
2012-06-22	57.180	57.870	57.040	57.590	43.027	2,395,482
2012-06-21	57.820	58.120	56.720	56.760	42.407	738,698
2012-06-20	58.100	58.230	57.410	57.830	43.207	677,658
2012-06-19	57.230	58.040	57.230	57.990	43.326	846,867
2012-06-18	56.720	57.220	56.497	57.150	42.699	622,352
2012-06-15	56.190	56.950	55.945	56.840	42.467	1,268,457
2012-06-14	55.830	56.530	55.660	56.160	41.959	1,204,839
2012-06-13	55.340	56.140	55.200	55.660	41.585	930,310
2012-06-12	55.310	55.550	54.880	55.400	41.391	911,258
2012-06-11	55.700	55.781	55.120	55.150	41.204	772,236
2012-06-08	54.580	55.510	54.550	55.430	41.414	1,608,603
2012-06-07	55.060	55.310	54.540	54.620	40.808	1,025,268
2012-06-06	54.310	54.640	53.250	54.640	40.823	2,339,081
2012-06-05	54.930	55.090	54.420	54.670	40.846	1,932,547
2012-06-04	54.960	55.340	54.660	55.200	41.242	898,873
2012-06-01	56.320	56.320	54.950	55.100	41.167	1,227,120
2012-05-31	57.650	57.720	56.690	56.900	42.512	4,057,327
2012-05-30	58.230	58.270	57.330	57.790	43.177	943,037
2012-05-29	58.390	58.810	58.110	58.740	43.887	855,021
2012-05-25	57.470	58.030	57.420	58.000	43.334	533,460
2012-05-24	57.160	57.700	56.880	57.410	42.893	883,174
2012-05-23	57.210	57.440	56.770	57.110	42.669	1,146,820
2012-05-22	57.400	57.770	57.220	57.450	42.923	1,140,267
2012-05-21	56.370	57.380	56.280	57.330	42.833	740,048
2012-05-18	56.810	56.980	56.210	56.380	42.123	1,086,227
2012-05-17	57.340	57.460	56.570	56.750	42.400	751,983
2012-05-16	57.250	57.470	56.890	57.240	42.766	1,174,770
2012-05-15	56.510	57.480	56.510	56.990	42.579	691,444
2012-05-14	56.670	56.830	56.000	56.590	42.280	487,490
2012-05-11	57.350	57.970	57.160	57.210	42.743	542,304
2012-05-10	57.740	58.170	57.400	57.580	43.020	813,397
2012-05-09	57.130	57.550	56.780	57.170	42.714	718,986
2012-05-08	56.830	57.650	56.520	57.580	43.020	760,424
2012-05-07	57.040	57.360	56.950	57.150	42.699	564,958
2012-05-04	57.630	57.820	57.140	57.140	42.691	759,820
2012-05-03	58.330	58.460	57.760	57.920	43.274	538,148
2012-05-02	58.470	58.810	58.210	58.430	43.655	668,201
2012-05-01	57.500	58.850	57.500	58.780	43.916	1,296,721
2012-04-30	57.500	57.760	57.260	57.690	43.102	665,313
2012-04-27	58.060	58.200	57.530	57.530	42.982	714,275
2012-04-26	57.820	58.090	57.490	57.800	43.184	697,542
2012-04-25	58.270	58.390	57.860	57.970	43.311	793,722
2012-04-24	57.610	58.680	57.190	57.970	43.311	932,805
2012-04-23	58.150	58.290	57.550	57.550	42.997	1,186,934
2012-04-20	58.900	59.170	58.430	58.540	43.737	1,169,918
2012-04-19	59.280	59.700	58.480	58.820	43.946	1,365,386
2012-04-18	60.790	61.000	58.460	59.200	44.230	2,000,716
2012-04-17	58.760	60.580	58.751	60.290	45.045	1,825,381
2012-04-16	58.140	58.670	57.820	58.430	43.655	738,401
2012-04-13	58.640	58.920	57.930	57.980	43.319	1,444,073
2012-04-12	59.680	59.700	58.630	58.830	43.954	2,597,056
2012-04-11	59.270	59.960	59.230	59.570	44.507	650,765
2012-04-10	59.580	59.870	58.500	58.800	43.931	1,025,906
2012-04-09	60.430	60.430	59.610	59.630	44.551	915,768
2012-04-05	60.910	61.230	60.750	61.170	45.702	551,701
2012-04-04	61.410	61.520	61.000	61.080	45.635	827,053

← NewerPage 61 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.