Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	62.010	62.010	61.410	61.780	46.158	617,688
2012-04-02	61.130	62.320	60.910	62.000	46.322	1,145,459
2012-03-30	61.150	61.490	60.590	61.150	45.687	786,633
2012-03-29	59.870	61.350	59.780	61.320	45.687	1,283,897
2012-03-28	60.580	60.960	60.110	60.450	45.039	425,128
2012-03-27	60.750	60.930	60.240	60.620	45.166	587,446
2012-03-26	59.380	60.670	59.190	60.660	45.195	834,436
2012-03-23	60.130	60.180	58.250	59.170	44.085	2,814,856
2012-03-22	59.890	60.440	59.641	59.950	44.666	535,137
2012-03-21	59.830	60.350	59.670	60.110	44.786	665,980
2012-03-20	59.840	60.010	59.610	59.750	44.517	680,238
2012-03-19	59.600	60.230	59.568	60.080	44.763	676,810
2012-03-16	59.900	60.124	59.590	59.810	44.562	874,588
2012-03-15	59.480	59.960	59.340	59.920	44.644	673,410
2012-03-14	58.750	59.420	58.500	59.270	44.160	716,184
2012-03-13	58.480	58.780	58.080	58.750	43.772	662,669
2012-03-12	58.930	58.930	58.060	58.230	43.385	629,570
2012-03-09	58.320	59.140	58.320	58.880	43.869	767,842
2012-03-08	58.040	58.560	57.930	58.220	43.377	615,534
2012-03-07	57.080	57.790	56.980	57.690	42.983	715,691
2012-03-06	57.260	57.730	56.900	57.040	42.498	771,856
2012-03-05	57.660	58.150	57.410	57.740	43.020	1,000,025
2012-03-02	57.840	58.230	57.500	57.990	43.206	738,027
2012-03-01	58.050	58.260	57.130	57.930	43.161	1,029,902
2012-02-29	58.450	58.560	57.920	58.050	43.251	1,087,782
2012-02-28	58.110	58.690	57.930	58.510	43.593	1,063,016
2012-02-27	57.110	58.180	57.030	58.000	43.214	1,053,687
2012-02-24	57.220	57.450	56.790	57.240	42.647	671,728
2012-02-23	57.210	57.560	57.030	57.240	42.647	372,375
2012-02-22	57.300	57.660	57.120	57.240	42.647	538,423
2012-02-21	57.280	57.610	57.250	57.600	42.915	771,196
2012-02-17	57.760	57.810	57.150	57.290	42.685	712,273
2012-02-16	56.760	57.590	56.560	57.530	42.863	1,117,895
2012-02-15	57.230	57.290	56.310	56.750	42.282	1,660,870
2012-02-14	57.380	57.600	57.080	57.490	42.834	947,541
2012-02-13	57.670	57.989	57.410	57.670	42.968	679,216
2012-02-10	57.500	57.570	56.660	57.540	42.871	1,042,861
2012-02-09	58.100	58.153	57.420	57.710	42.997	774,540
2012-02-08	58.300	58.540	57.970	58.140	43.318	812,850
2012-02-07	57.890	58.400	57.780	58.300	43.437	706,338
2012-02-06	58.360	58.495	57.630	57.930	43.161	926,262
2012-02-03	58.360	58.730	58.213	58.640	43.690	1,091,981
2012-02-02	58.180	58.180	57.554	57.940	43.169	1,048,313
2012-02-01	58.360	58.660	57.640	58.120	43.303	1,747,078
2012-01-31	58.500	58.750	57.680	58.080	43.273	1,102,459
2012-01-30	58.560	58.860	57.860	58.300	43.437	995,478
2012-01-27	58.810	59.150	58.620	59.000	43.959	2,096,600
2012-01-26	59.600	59.760	58.540	58.990	43.951	2,478,148
2012-01-25	60.130	61.470	59.140	60.550	45.113	2,672,842
2012-01-24	58.820	60.800	58.010	60.730	45.248	4,912,417
2012-01-23	57.140	57.140	56.340	56.500	42.096	1,497,947
2012-01-20	57.530	57.700	56.910	57.140	42.573	866,319
2012-01-19	56.450	57.800	55.370	57.670	42.968	1,333,416
2012-01-18	57.230	57.650	56.930	57.280	42.677	1,141,206
2012-01-17	57.500	57.950	57.150	57.270	42.670	604,625
2012-01-13	56.920	56.990	56.360	56.810	42.327	963,973
2012-01-12	57.420	57.460	56.700	57.150	42.580	1,118,151
2012-01-11	57.410	57.530	57.070	57.140	42.573	1,108,878
2012-01-10	58.460	58.680	57.230	57.450	42.804	1,356,748
2012-01-09	58.070	58.300	57.820	58.030	43.236	1,020,305

← NewerPage 62 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.