Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	47.400	48.420	47.390	48.280	35.531	1,479,334
2010-08-03	47.820	48.280	47.400	47.470	34.935	2,261,957
2010-08-02	47.510	48.200	47.180	48.120	35.413	1,805,090
2010-07-30	45.900	47.120	45.900	46.990	34.581	2,125,204
2010-07-29	46.700	47.230	46.040	46.310	34.081	2,244,641
2010-07-28	46.010	46.655	45.690	46.440	34.177	3,120,426
2010-07-27	46.010	46.540	45.570	46.170	33.978	2,881,320
2010-07-26	44.970	45.720	44.790	45.650	33.595	1,982,500
2010-07-23	44.540	45.140	44.380	44.710	32.903	3,060,716
2010-07-22	47.110	47.110	43.950	44.560	32.793	5,840,320
2010-07-21	46.420	47.840	46.026	46.700	34.368	5,390,999
2010-07-20	49.050	49.990	48.800	49.950	36.760	1,579,117
2010-07-19	49.480	49.870	49.010	49.420	36.370	1,157,692
2010-07-16	50.510	50.510	49.107	49.290	36.274	903,205
2010-07-15	50.520	51.110	50.140	50.700	37.312	766,892
2010-07-14	50.350	50.880	50.020	50.600	37.238	849,526
2010-07-13	49.730	50.570	49.460	50.510	37.172	1,147,034
2010-07-12	49.630	49.900	49.240	49.470	36.406	1,245,745
2010-07-09	49.930	49.940	49.390	49.730	36.598	931,932
2010-07-08	49.950	50.270	49.670	49.880	36.708	957,611
2010-07-07	49.060	49.820	48.740	49.770	36.627	1,478,728
2010-07-06	49.700	49.700	48.640	48.910	35.994	1,270,736
2010-07-02	49.470	49.523	48.880	49.200	36.208	1,121,384
2010-07-01	49.490	49.490	48.530	49.310	36.289	1,863,068
2010-06-30	49.890	50.340	49.680	49.770	36.554	1,391,186
2010-06-29	50.480	50.637	49.880	50.050	36.759	1,764,691
2010-06-28	50.910	51.460	50.610	51.080	37.516	1,030,608
2010-06-25	50.380	51.280	50.360	50.740	37.266	2,331,597
2010-06-24	51.350	51.735	50.430	50.580	37.149	1,555,974
2010-06-23	52.100	52.200	51.420	51.590	37.890	1,270,328
2010-06-22	53.120	53.410	52.090	52.140	38.294	1,397,736
2010-06-21	53.430	53.450	52.780	53.090	38.992	1,427,943
2010-06-18	53.630	53.630	53.010	53.090	38.992	1,114,394
2010-06-17	53.850	53.980	53.120	53.420	39.234	1,231,740
2010-06-16	53.260	53.860	53.260	53.650	39.403	1,533,892
2010-06-15	53.250	53.740	53.180	53.690	39.433	1,346,350
2010-06-14	53.040	53.250	52.880	52.910	38.860	1,187,665
2010-06-11	52.250	52.860	52.150	52.770	38.757	1,244,116
2010-06-10	52.440	52.750	52.320	52.580	38.617	1,408,935
2010-06-09	52.130	52.510	51.710	51.830	38.067	1,351,247
2010-06-08	51.840	52.250	51.210	51.820	38.059	1,361,338
2010-06-07	51.860	52.560	51.530	51.810	38.052	1,566,198
2010-06-04	51.890	52.610	51.320	51.530	37.846	1,464,696
2010-06-03	52.620	53.120	52.590	52.930	38.874	1,349,257
2010-06-02	51.620	52.550	51.580	52.540	38.588	1,231,888
2010-06-01	52.320	52.320	51.540	51.540	37.854	1,782,728
2010-05-28	52.900	53.000	52.380	52.750	38.742	1,927,010
2010-05-27	52.390	52.870	52.100	52.870	38.830	1,399,156
2010-05-26	51.660	52.190	51.590	51.740	38.000	1,743,049
2010-05-25	50.890	51.510	50.880	51.480	37.810	2,196,779
2010-05-24	52.010	52.650	51.790	51.840	38.074	2,431,299
2010-05-21	51.580	52.540	51.560	52.250	38.375	2,673,391
2010-05-20	53.600	53.600	52.210	52.210	38.346	2,201,670
2010-05-19	54.060	54.590	53.940	54.290	39.873	1,118,209
2010-05-18	54.840	55.300	54.270	54.300	39.881	1,082,519
2010-05-17	55.280	55.280	54.210	54.660	40.145	1,850,217
2010-05-14	54.890	55.040	54.170	54.970	40.373	1,667,147
2010-05-13	55.260	55.770	54.920	55.250	40.578	1,369,642
2010-05-12	54.950	55.480	54.640	55.390	40.681	1,393,040
2010-05-11	54.520	55.390	54.040	54.890	40.314	2,205,656

← NewerPage 69 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.