Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	58.990	59.000	57.480	57.860	42.818	4,173,712
2011-04-19	58.230	59.390	58.010	58.800	43.514	2,001,102
2011-04-18	57.910	58.270	57.330	58.260	43.114	1,366,816
2011-04-15	58.190	58.810	57.930	58.360	43.188	1,402,100
2011-04-14	57.440	57.910	57.240	57.760	42.744	1,353,086
2011-04-13	58.000	58.000	57.490	57.590	42.618	1,138,822
2011-04-12	57.630	58.180	57.630	57.920	42.862	828,483
2011-04-11	57.950	58.420	57.600	57.780	42.759	693,658
2011-04-08	58.500	58.560	57.640	57.990	42.914	934,442
2011-04-07	58.330	58.680	58.040	58.240	43.099	1,228,410
2011-04-06	58.270	58.870	58.230	58.470	43.269	1,079,515
2011-04-05	57.700	58.330	57.420	57.980	42.907	1,265,696
2011-04-04	57.490	57.770	57.300	57.760	42.744	704,547
2011-04-01	57.720	58.000	57.390	57.440	42.507	1,197,411
2011-03-31	57.130	57.780	56.980	57.720	42.640	1,558,432
2011-03-30	57.130	57.600	56.900	57.350	42.367	1,536,994
2011-03-29	55.930	57.155	55.590	56.960	42.079	2,941,444
2011-03-28	54.780	55.190	54.675	54.750	40.446	950,686
2011-03-25	54.650	55.020	54.385	54.790	40.476	1,183,904
2011-03-24	53.870	54.690	53.710	54.580	40.321	1,160,793
2011-03-23	53.640	54.150	53.380	53.780	39.730	841,894
2011-03-22	53.870	54.410	53.800	53.830	39.767	585,364
2011-03-21	54.380	54.380	53.560	53.740	39.700	1,183,679
2011-03-18	54.400	54.610	53.260	53.740	39.700	2,591,934
2011-03-17	54.780	54.886	54.050	54.200	40.040	981,804
2011-03-16	55.010	55.240	53.740	54.090	39.959	1,812,714
2011-03-15	55.250	55.560	54.220	55.210	40.786	2,375,349
2011-03-14	56.900	57.030	56.020	56.250	41.554	1,314,393
2011-03-11	56.450	57.460	56.450	57.390	42.397	1,307,468
2011-03-10	57.080	57.210	56.520	56.790	41.953	1,554,315
2011-03-09	57.170	57.690	57.145	57.440	42.434	1,227,640
2011-03-08	56.300	57.530	56.210	57.340	42.360	2,831,553
2011-03-07	56.810	57.110	56.000	56.210	41.525	1,705,868
2011-03-04	56.420	56.920	56.090	56.690	41.880	2,613,288
2011-03-03	56.050	56.580	55.760	56.330	41.614	2,373,615
2011-03-02	56.230	56.430	55.690	56.080	41.429	1,555,645
2011-03-01	56.820	57.030	56.160	56.320	41.606	1,455,476
2011-02-28	56.830	57.120	56.490	56.750	41.924	1,986,886
2011-02-25	56.500	56.750	56.290	56.670	41.865	2,013,614
2011-02-24	56.430	56.810	56.060	56.380	41.651	2,146,193
2011-02-23	56.120	56.780	56.000	56.660	41.857	2,157,915
2011-02-22	56.840	57.280	56.050	56.190	41.510	970,552
2011-02-18	57.020	57.750	56.980	57.560	42.522	1,026,479
2011-02-17	56.990	57.350	56.610	57.280	42.315	926,751
2011-02-16	56.960	57.440	56.790	57.250	42.293	1,888,512
2011-02-15	57.230	57.230	56.410	56.740	41.916	2,379,169
2011-02-14	57.460	57.460	56.570	57.260	42.301	1,358,998
2011-02-11	56.890	57.760	56.540	57.490	42.471	1,892,883
2011-02-10	57.460	57.830	56.730	56.990	42.101	2,626,094
2011-02-09	58.350	58.350	57.360	57.560	42.522	2,129,995
2011-02-08	58.730	58.920	58.270	58.400	43.143	1,521,621
2011-02-07	58.940	59.110	58.480	58.570	43.268	1,716,055
2011-02-04	58.320	58.990	58.030	58.970	43.564	1,854,766
2011-02-03	57.240	59.000	57.020	58.320	43.084	2,389,440
2011-02-02	56.640	57.570	56.530	57.400	42.404	3,145,507
2011-02-01	56.960	57.780	56.850	57.000	42.109	15,908,730
2011-01-31	57.650	58.250	56.870	56.950	42.072	2,153,569
2011-01-28	58.070	58.120	57.060	57.360	42.375	1,894,201
2011-01-27	57.710	58.240	57.650	57.980	42.833	2,453,108
2011-01-26	57.900	58.170	57.270	57.700	42.626	3,212,834

← NewerPage 66 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.