Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	47.160	48.440	46.700	47.970	35.635	1,763,783
2011-10-10	47.170	47.800	46.880	47.790	35.501	1,113,367
2011-10-07	47.240	47.480	46.340	47.030	34.937	1,312,974
2011-10-06	46.710	47.430	46.360	46.940	34.870	2,044,171
2011-10-05	47.540	47.930	46.320	46.620	34.632	2,818,974
2011-10-04	45.840	47.410	45.125	47.380	35.123	2,753,172
2011-10-03	49.280	49.300	46.030	46.290	34.315	2,649,362
2011-09-30	49.960	50.840	49.360	49.360	36.590	1,932,507
2011-09-29	50.490	50.720	49.750	50.710	37.591	1,746,758
2011-09-28	50.580	50.610	49.710	49.850	36.954	2,230,636
2011-09-27	50.220	51.020	49.770	50.360	37.332	1,966,929
2011-09-26	48.240	49.720	48.110	49.650	36.805	1,415,252
2011-09-23	46.750	48.140	46.750	48.050	35.619	1,689,962
2011-09-22	47.790	48.510	47.310	48.040	35.612	2,494,454
2011-09-21	49.570	50.140	49.130	49.130	36.420	2,008,659
2011-09-20	48.970	50.040	48.830	49.700	36.842	1,867,388
2011-09-19	48.330	48.860	47.990	48.670	36.079	1,112,333
2011-09-16	49.120	49.160	48.370	49.090	36.390	1,870,723
2011-09-15	49.890	49.890	47.483	48.600	36.027	3,147,756
2011-09-14	49.640	49.950	48.808	49.350	36.583	1,187,593
2011-09-13	48.880	49.560	48.610	49.440	36.650	1,129,683
2011-09-12	48.000	48.900	47.820	48.820	36.190	1,408,692
2011-09-09	49.210	49.220	48.150	48.320	35.819	1,787,350
2011-09-08	50.540	50.810	49.430	49.540	36.724	1,369,006
2011-09-07	49.780	50.930	49.730	50.820	37.673	1,134,997
2011-09-06	47.850	49.360	47.800	49.170	36.450	1,726,664
2011-09-02	49.070	49.720	48.970	49.060	36.368	1,368,207
2011-09-01	49.960	50.660	49.520	49.790	36.909	1,578,994
2011-08-31	49.810	50.390	49.710	50.070	37.117	2,071,462
2011-08-30	49.320	49.700	48.870	49.420	36.635	927,923
2011-08-29	48.710	49.610	48.630	49.590	36.761	850,026
2011-08-26	46.770	48.310	46.250	48.310	35.812	1,318,812
2011-08-25	48.520	48.780	47.040	47.320	35.078	1,260,840
2011-08-24	47.300	48.460	46.970	48.400	35.879	1,352,564
2011-08-23	46.210	47.610	45.770	47.560	35.256	1,406,291
2011-08-22	47.260	47.290	45.910	46.020	34.114	1,684,721
2011-08-19	46.490	47.820	46.330	46.480	34.455	1,653,837
2011-08-18	47.680	47.840	46.600	47.010	34.848	2,529,297
2011-08-17	49.450	49.530	48.160	48.620	36.042	1,805,972
2011-08-16	48.580	49.245	48.270	48.930	36.272	1,620,773
2011-08-15	48.000	49.000	47.900	48.950	36.286	1,380,077
2011-08-12	47.600	48.315	47.460	48.050	35.619	2,449,195
2011-08-11	46.440	47.980	46.250	47.400	35.137	2,905,379
2011-08-10	48.050	48.340	46.130	46.210	34.255	3,626,810
2011-08-09	47.820	48.790	46.250	48.740	36.131	2,568,223
2011-08-08	49.530	50.140	47.350	47.370	35.115	3,266,869
2011-08-05	50.290	51.790	49.580	50.660	37.554	4,171,325
2011-08-04	50.630	51.290	49.890	49.900	36.991	3,116,316
2011-08-03	51.120	51.300	49.770	51.250	37.991	3,705,905
2011-08-02	51.780	52.270	51.120	51.180	37.940	2,633,493
2011-08-01	54.680	54.680	51.760	52.250	38.733	3,264,063
2011-07-29	54.190	54.810	53.720	54.010	40.037	1,695,203
2011-07-28	54.420	54.920	54.320	54.550	40.438	1,939,880
2011-07-27	55.460	55.490	54.400	54.420	40.341	1,938,333
2011-07-26	56.360	56.360	55.470	55.740	41.320	1,911,753
2011-07-25	56.670	56.710	55.930	56.270	41.713	2,266,957
2011-07-22	57.270	57.350	56.580	56.990	42.246	2,070,564
2011-07-21	57.470	57.470	56.210	57.330	42.498	3,626,657
2011-07-20	58.090	58.090	56.625	57.060	42.298	4,699,803
2011-07-19	57.410	58.650	57.350	58.600	43.440	2,325,019

← NewerPage 64 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.