Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	49.680	49.930	48.715	48.860	36.030	1,445,217
2010-10-27	49.410	49.730	49.110	49.450	36.465	1,760,496
2010-10-26	49.290	49.820	49.170	49.540	36.532	2,128,984
2010-10-25	49.070	49.660	49.050	49.410	36.436	1,335,521
2010-10-22	47.780	49.080	47.760	49.030	36.155	1,952,362
2010-10-21	48.010	48.010	46.750	47.790	35.241	3,435,163
2010-10-20	50.940	51.000	47.690	47.790	35.241	6,166,646
2010-10-19	50.710	51.410	49.910	50.080	36.930	2,027,399
2010-10-18	50.430	51.620	50.230	51.570	38.029	1,340,207
2010-10-15	50.260	50.610	49.870	50.340	37.122	1,297,576
2010-10-14	50.425	50.740	49.520	49.970	36.849	1,384,784
2010-10-13	50.680	51.080	50.600	50.620	37.328	970,400
2010-10-12	50.360	50.740	50.200	50.600	37.313	482,989
2010-10-11	50.370	50.840	50.190	50.470	37.217	582,160
2010-10-08	50.360	50.520	49.912	50.420	37.180	776,425
2010-10-07	50.660	50.890	49.930	50.230	37.040	1,343,473
2010-10-06	50.580	50.730	50.340	50.620	37.328	1,175,947
2010-10-05	49.900	50.710	49.850	50.660	37.357	954,451
2010-10-04	49.900	50.210	49.310	49.480	36.487	1,004,811
2010-10-01	50.580	50.960	49.930	50.130	36.967	1,181,071
2010-09-30	49.650	50.560	49.650	50.470	37.217	1,404,259
2010-09-29	49.800	50.000	49.590	49.620	36.517	784,761
2010-09-28	48.740	49.860	48.560	49.810	36.657	1,021,856
2010-09-27	49.130	49.130	48.350	48.630	35.788	531,572
2010-09-24	49.060	49.340	48.810	49.140	36.164	979,778
2010-09-23	48.530	49.420	48.530	48.780	35.899	1,040,478
2010-09-22	49.050	49.300	48.910	48.930	36.009	1,089,431
2010-09-21	49.550	49.940	48.950	49.060	36.105	1,633,833
2010-09-20	48.280	49.890	48.270	49.710	36.583	1,280,684
2010-09-17	48.020	48.310	47.870	48.270	35.523	1,484,739
2010-09-16	48.240	48.240	47.660	47.800	35.177	781,588
2010-09-15	47.310	48.430	47.230	48.430	35.641	1,067,557
2010-09-14	46.980	47.720	46.940	47.480	34.942	918,459
2010-09-13	47.950	47.970	46.780	47.020	34.603	1,511,591
2010-09-10	46.540	47.960	46.490	47.740	35.133	1,800,501
2010-09-09	45.820	46.670	45.680	46.610	34.302	1,528,470
2010-09-08	45.650	45.950	45.370	45.450	33.448	2,209,989
2010-09-07	45.670	46.180	45.530	45.540	33.514	2,106,022
2010-09-03	45.220	45.960	45.190	45.930	33.801	1,752,138
2010-09-02	44.850	45.100	44.690	45.000	33.117	1,057,362
2010-09-01	43.850	44.990	43.850	44.920	33.058	1,311,982
2010-08-31	44.100	44.280	43.380	43.500	32.013	1,388,844
2010-08-30	44.660	44.880	44.280	44.330	32.624	1,001,763
2010-08-27	44.950	45.080	44.120	44.650	32.859	1,381,526
2010-08-26	45.450	45.550	44.690	44.740	32.925	1,177,926
2010-08-25	44.980	45.560	44.900	45.380	33.396	1,361,489
2010-08-24	45.760	45.900	44.930	45.120	33.205	1,633,480
2010-08-23	46.550	47.050	46.120	46.190	33.993	842,373
2010-08-20	45.900	46.500	45.900	46.380	34.132	981,907
2010-08-19	47.350	47.530	46.220	46.260	34.044	1,116,681
2010-08-18	47.610	47.780	47.290	47.620	35.045	709,376
2010-08-17	47.490	47.850	47.230	47.700	35.104	1,106,229
2010-08-16	47.040	47.320	46.630	47.080	34.648	978,749
2010-08-13	47.200	47.680	47.075	47.360	34.854	873,323
2010-08-12	46.660	47.700	46.440	47.410	34.890	1,080,502
2010-08-11	48.310	48.310	47.040	47.340	34.839	1,286,772
2010-08-10	48.130	48.980	47.910	48.800	35.913	1,277,455
2010-08-09	48.180	48.530	48.130	48.380	35.604	888,514
2010-08-06	48.050	48.190	47.520	48.110	35.406	1,270,737
2010-08-05	48.130	48.200	47.500	48.200	35.472	1,049,192

← NewerPage 68 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.