Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	54.770	57.160	54.540	56.280	41.577	4,700,312
2011-01-24	54.690	55.170	54.050	54.170	40.018	1,938,958
2011-01-21	54.590	54.650	53.970	54.510	40.269	1,681,405
2011-01-20	53.650	54.580	53.570	54.250	40.077	1,137,103
2011-01-19	54.580	54.650	53.370	53.580	39.582	1,063,315
2011-01-18	54.750	54.840	54.090	54.460	40.232	1,608,778
2011-01-14	54.950	54.950	54.490	54.640	40.365	1,070,403
2011-01-13	54.890	55.180	54.610	55.170	40.757	837,405
2011-01-12	54.840	55.100	54.270	55.000	40.631	1,008,876
2011-01-11	53.680	54.660	53.620	54.530	40.284	981,230
2011-01-10	53.090	53.790	52.870	53.630	39.619	1,227,708
2011-01-07	54.135	54.330	52.650	53.130	39.250	2,260,899
2011-01-06	55.210	55.640	54.470	54.690	40.402	1,138,674
2011-01-05	54.520	55.560	54.520	55.500	40.927	1,361,995
2011-01-04	54.900	55.150	54.410	54.600	40.263	1,113,638
2011-01-03	54.260	55.300	54.240	54.680	40.322	1,224,360
2010-12-31	54.170	54.310	53.880	53.970	39.798	624,118
2010-12-30	53.930	54.360	53.930	54.180	39.953	731,790
2010-12-29	54.350	54.590	54.080	54.090	39.887	565,276
2010-12-28	54.430	54.690	54.050	54.350	40.079	367,636
2010-12-27	54.380	54.640	54.330	54.380	40.101	349,978
2010-12-23	54.640	54.840	54.400	54.540	40.219	425,501
2010-12-22	54.580	54.890	54.470	54.580	40.248	816,323
2010-12-21	54.690	54.930	54.230	54.530	40.211	1,034,387
2010-12-20	54.190	54.650	53.870	54.460	40.160	969,165
2010-12-17	53.750	54.520	53.640	54.220	39.983	2,142,160
2010-12-16	52.890	54.190	52.720	53.810	39.680	1,452,282
2010-12-15	51.830	53.150	51.740	52.850	38.972	1,931,857
2010-12-14	50.960	52.070	50.940	52.000	38.346	1,504,153
2010-12-13	51.260	51.260	50.690	50.980	37.593	1,217,789
2010-12-10	50.380	51.260	50.380	51.080	37.667	1,815,481
2010-12-09	50.330	50.630	50.030	50.280	37.077	689,398
2010-12-08	50.260	50.530	50.020	50.080	36.930	728,397
2010-12-07	50.350	50.615	50.170	50.230	37.040	1,062,430
2010-12-06	49.730	50.340	49.700	50.100	36.945	956,551
2010-12-03	50.550	50.690	49.870	50.100	36.945	1,137,831
2010-12-02	50.290	51.150	50.080	50.570	37.291	1,342,775
2010-12-01	49.940	50.550	49.920	50.370	37.144	2,016,732
2010-11-30	48.870	49.800	48.870	49.320	36.369	1,045,551
2010-11-29	49.250	49.680	49.090	49.490	36.495	1,056,763
2010-11-26	49.550	50.020	49.500	49.580	36.561	340,523
2010-11-24	49.900	50.330	49.820	49.970	36.849	899,604
2010-11-23	49.930	50.175	49.580	49.790	36.716	1,093,291
2010-11-22	50.540	50.750	50.100	50.570	37.291	674,461
2010-11-19	50.890	51.180	50.540	50.710	37.394	931,307
2010-11-18	50.690	51.680	50.590	50.940	37.564	899,447
2010-11-17	50.140	50.790	50.130	50.430	37.188	776,493
2010-11-16	50.820	51.060	49.870	50.120	36.959	1,253,429
2010-11-15	51.220	51.570	51.010	51.010	37.616	565,356
2010-11-12	51.680	51.910	50.930	51.030	37.630	856,844
2010-11-11	51.590	52.110	51.580	52.040	38.375	825,470
2010-11-10	51.890	51.990	51.390	51.940	38.301	1,047,821
2010-11-09	52.100	52.441	51.810	51.940	38.301	663,549
2010-11-08	51.900	52.210	51.820	52.180	38.478	666,452
2010-11-05	51.570	52.080	51.340	52.020	38.360	974,304
2010-11-04	51.370	51.730	51.150	51.550	38.014	899,263
2010-11-03	50.560	51.170	50.190	50.840	37.490	1,582,057
2010-11-02	49.790	50.455	49.680	50.380	37.151	704,571
2010-11-01	49.270	49.720	48.920	49.370	36.406	736,873
2010-10-29	48.750	49.240	48.750	49.140	36.237	1,188,580

← NewerPage 67 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.