Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	57.550	58.280	57.110	58.010	43.221	934,067
2012-01-05	57.270	57.550	56.925	57.480	42.826	629,063
2012-01-04	57.770	57.970	57.140	57.650	42.826	792,660
2012-01-03	58.890	58.990	57.750	57.790	42.930	1,447,285
2011-12-30	58.060	58.400	57.920	58.060	43.131	559,908
2011-12-29	58.000	58.330	57.740	58.210	43.242	549,541
2011-12-28	59.220	59.220	57.800	57.890	43.004	537,787
2011-12-27	58.850	59.390	58.800	59.180	43.963	430,438
2011-12-23	59.280	59.280	58.815	58.970	43.807	652,844
2011-12-22	58.090	59.300	57.930	59.140	43.933	899,337
2011-12-21	57.500	58.310	57.460	58.130	43.183	725,601
2011-12-20	56.480	57.770	56.420	57.590	42.782	939,491
2011-12-19	56.480	57.000	55.490	55.640	41.333	801,173
2011-12-16	56.560	56.910	55.800	56.240	41.779	1,224,243
2011-12-15	56.050	56.710	55.770	56.180	41.734	992,673
2011-12-14	55.510	56.500	55.470	55.670	41.355	975,617
2011-12-13	56.070	56.770	55.350	55.600	41.303	844,724
2011-12-12	56.840	56.870	55.720	55.930	41.548	704,629
2011-12-09	56.570	57.380	56.480	57.160	42.462	683,650
2011-12-08	57.300	57.810	56.385	56.490	41.964	769,520
2011-12-07	57.500	58.050	56.770	57.750	42.900	911,819
2011-12-06	57.890	58.130	57.345	57.700	42.863	675,404
2011-12-05	59.250	59.370	57.300	57.670	42.841	1,192,346
2011-12-02	58.150	59.440	58.120	58.600	43.532	1,399,453
2011-12-01	58.420	58.980	57.690	57.770	42.915	1,022,563
2011-11-30	57.690	58.680	57.420	58.660	43.576	1,322,928
2011-11-29	55.950	56.879	55.930	56.510	41.979	1,298,913
2011-11-28	55.310	56.090	54.770	56.090	41.667	1,707,702
2011-11-25	55.060	55.330	54.420	54.430	40.434	435,515
2011-11-23	55.540	55.740	54.950	55.240	41.036	1,690,451
2011-11-22	54.440	56.230	54.140	55.810	41.459	2,254,470
2011-11-21	54.350	54.830	54.190	54.620	40.575	1,046,736
2011-11-18	55.200	55.350	54.570	55.140	40.961	1,233,955
2011-11-17	55.310	55.540	54.250	55.060	40.902	2,070,872
2011-11-16	55.970	56.350	55.250	55.300	41.080	1,052,039
2011-11-15	57.330	57.470	56.610	56.700	42.120	1,022,478
2011-11-14	57.000	57.630	56.740	57.390	42.633	959,302
2011-11-11	57.500	57.990	57.400	57.540	42.744	990,298
2011-11-10	56.030	57.600	55.940	57.240	42.522	1,488,247
2011-11-09	56.380	56.510	55.180	55.640	41.333	1,196,855
2011-11-08	57.100	57.800	56.790	57.560	42.759	1,235,057
2011-11-07	56.640	57.130	56.010	56.830	42.217	1,273,838
2011-11-04	55.080	55.890	54.550	55.820	41.467	1,146,521
2011-11-03	56.000	56.310	55.420	55.590	41.296	1,014,389
2011-11-02	55.450	55.700	54.890	55.610	41.311	1,164,809
2011-11-01	55.070	55.610	54.370	54.730	40.657	2,555,208
2011-10-31	56.800	57.150	55.800	55.800	41.452	2,232,689
2011-10-28	56.450	57.780	55.950	57.610	42.796	1,965,283
2011-10-27	57.080	57.100	55.710	56.930	42.291	2,762,911
2011-10-26	56.340	56.810	55.440	56.070	41.652	3,478,779
2011-10-25	55.510	58.750	55.350	56.500	41.972	8,236,734
2011-10-24	50.120	51.190	49.600	50.980	37.871	1,825,905
2011-10-21	49.350	49.930	49.130	49.890	37.061	1,125,166
2011-10-20	49.160	49.290	48.030	48.800	36.252	1,610,023
2011-10-19	49.750	50.110	49.050	49.110	36.482	948,456
2011-10-18	48.050	49.960	48.000	49.700	36.920	1,637,692
2011-10-17	48.440	48.560	48.020	48.120	35.747	865,348
2011-10-14	48.330	48.580	47.870	48.520	36.044	661,500
2011-10-13	48.090	48.110	47.240	47.930	35.605	780,651
2011-10-12	48.170	48.850	47.960	48.370	35.932	774,294

← NewerPage 63 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.