Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	57.810	58.170	57.590	58.020	43.010	1,323,103
2011-07-15	58.090	58.330	57.480	58.060	43.040	1,299,641
2011-07-14	58.020	58.280	57.760	58.000	42.995	3,018,898
2011-07-13	58.620	58.900	58.190	58.360	43.262	1,825,776
2011-07-12	58.410	59.140	58.410	58.520	43.381	1,341,263
2011-07-11	59.220	59.220	58.510	58.600	43.440	1,196,054
2011-07-08	60.110	60.210	59.220	59.610	44.189	908,912
2011-07-07	60.580	60.800	60.200	60.590	44.915	1,076,366
2011-07-06	59.560	60.520	59.540	60.190	44.619	1,424,515
2011-07-05	59.680	59.830	59.290	59.670	44.233	1,163,213
2011-07-01	59.240	59.870	58.610	59.850	44.367	1,129,667
2011-06-30	58.760	59.560	58.720	59.100	43.811	1,358,841
2011-06-29	59.420	59.490	58.400	58.510	43.299	2,156,119
2011-06-28	59.610	59.610	58.660	59.220	43.824	1,788,871
2011-06-27	59.560	59.680	59.240	59.470	44.010	886,068
2011-06-24	60.230	60.360	59.120	59.410	43.965	1,906,338
2011-06-23	60.460	60.500	59.510	60.230	44.572	1,854,090
2011-06-22	60.790	61.210	60.650	60.830	45.016	1,737,104
2011-06-21	60.710	60.910	60.400	60.780	44.979	2,290,903
2011-06-20	60.520	61.140	60.360	60.580	44.831	2,692,783
2011-06-17	60.510	61.000	60.340	60.560	44.816	2,527,519
2011-06-16	59.330	60.230	59.150	60.160	44.520	2,057,484
2011-06-15	59.200	59.750	58.980	59.330	43.906	1,537,248
2011-06-14	59.340	59.750	59.300	59.550	44.069	1,110,634
2011-06-13	58.550	59.310	58.260	59.110	43.743	1,339,263
2011-06-10	58.510	58.870	58.220	58.510	43.299	1,292,712
2011-06-09	57.990	58.950	57.950	58.600	43.366	988,599
2011-06-08	57.850	58.390	57.790	58.020	42.936	1,313,601
2011-06-07	58.060	58.200	57.950	58.000	42.922	1,736,459
2011-06-06	58.050	58.110	57.940	57.970	42.899	2,926,419
2011-06-03	57.740	58.400	57.680	58.240	43.099	2,170,909
2011-06-02	58.240	58.556	57.930	58.300	43.144	2,046,587
2011-06-01	58.190	58.360	57.980	58.180	43.055	2,060,239
2011-05-31	58.000	58.420	57.840	58.420	43.232	2,549,773
2011-05-27	57.200	57.640	57.140	57.630	42.648	1,175,146
2011-05-26	57.310	57.410	56.650	57.220	42.344	1,266,920
2011-05-25	57.220	57.660	57.170	57.560	42.596	1,213,314
2011-05-24	57.750	57.860	57.470	57.470	42.529	1,321,571
2011-05-23	57.530	57.760	57.070	57.740	42.729	1,872,212
2011-05-20	57.840	58.310	57.840	58.180	43.055	1,629,074
2011-05-19	58.500	58.550	58.050	58.420	43.232	1,486,635
2011-05-18	58.000	58.430	57.715	58.350	43.181	1,175,238
2011-05-17	57.570	57.970	57.360	57.930	42.870	1,487,480
2011-05-16	57.150	57.750	56.940	57.650	42.663	1,457,201
2011-05-13	57.640	58.130	57.070	57.400	42.478	1,230,094
2011-05-12	56.980	57.890	56.670	57.740	42.729	1,465,171
2011-05-11	57.000	57.200	56.640	57.010	42.189	885,575
2011-05-10	56.990	57.370	56.380	57.000	42.182	945,338
2011-05-09	56.630	56.890	55.900	56.780	42.019	906,818
2011-05-06	56.390	57.000	56.230	56.740	41.989	1,745,095
2011-05-05	55.770	56.280	55.630	56.050	41.479	1,471,979
2011-05-04	55.770	56.380	55.680	56.050	41.479	1,186,770
2011-05-03	56.310	56.370	55.670	55.790	41.286	1,146,755
2011-05-02	56.440	57.160	56.350	56.490	41.804	1,181,388
2011-04-29	55.970	56.440	55.730	56.380	41.723	1,485,529
2011-04-28	55.820	56.030	55.690	55.970	41.419	1,000,120
2011-04-27	55.610	56.320	55.550	55.820	41.308	1,483,129
2011-04-26	55.640	55.950	55.370	55.560	41.116	2,109,918
2011-04-25	55.320	56.080	55.270	55.590	41.138	1,531,782
2011-04-21	58.170	58.560	56.490	56.550	41.849	2,362,405

← NewerPage 65 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.