Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	55.620	56.460	54.550	54.930	40.343	3,339,359
2010-05-07	55.020	55.170	54.060	54.500	40.028	2,935,851
2010-05-06	56.450	56.950	40.800	55.070	40.446	3,175,350
2010-05-05	55.650	56.800	55.510	56.590	41.563	2,829,295
2010-05-04	56.350	56.500	55.510	55.980	41.115	2,269,650
2010-05-03	57.410	57.580	56.500	56.740	41.673	2,431,492
2010-04-30	57.170	57.720	56.900	57.160	41.981	2,562,246
2010-04-29	57.110	57.500	56.900	57.250	42.047	1,768,915
2010-04-28	56.610	56.900	55.940	56.690	41.636	1,671,080
2010-04-27	57.170	57.600	56.300	56.350	41.386	1,575,446
2010-04-26	57.770	58.120	57.330	57.400	42.157	1,397,963
2010-04-23	57.900	58.110	57.440	57.830	42.473	1,923,065
2010-04-22	58.040	58.350	57.700	58.020	42.613	1,466,268
2010-04-21	58.470	59.570	57.660	58.030	42.620	4,692,648
2010-04-20	60.190	60.280	59.490	59.600	43.773	1,728,619
2010-04-19	58.090	60.220	58.040	59.860	43.964	3,859,467
2010-04-16	59.170	59.490	58.210	58.260	42.789	1,965,215
2010-04-15	58.190	59.410	58.030	59.250	43.516	1,857,714
2010-04-14	58.200	58.250	57.880	58.190	42.738	995,010
2010-04-13	58.060	58.410	57.490	58.250	42.782	1,384,665
2010-04-12	58.250	58.300	57.970	58.100	42.672	1,139,316
2010-04-09	58.040	58.180	57.840	58.150	42.708	1,250,808
2010-04-08	58.190	58.190	57.800	58.010	42.605	1,257,919
2010-04-07	58.180	58.340	57.970	58.210	42.752	1,239,552
2010-04-06	58.690	58.780	58.230	58.400	42.892	1,137,323
2010-04-05	59.300	59.300	58.570	58.900	43.259	811,861
2010-04-01	58.320	59.100	58.320	59.070	43.384	1,110,697
2010-03-31	58.290	58.630	58.095	58.290	42.738	886,994
2010-03-30	58.620	58.800	58.300	58.640	42.994	624,154
2010-03-29	57.990	58.630	57.990	58.490	42.884	698,738
2010-03-26	57.980	58.200	57.890	57.890	42.444	1,278,923
2010-03-25	57.830	58.150	57.540	57.950	42.488	1,482,569
2010-03-24	57.260	57.650	57.170	57.450	42.122	1,507,915
2010-03-23	57.750	57.750	56.840	57.280	41.997	1,492,763
2010-03-22	57.270	58.280	56.110	57.950	42.488	1,419,735
2010-03-19	57.350	57.640	56.950	57.300	42.012	2,574,335
2010-03-18	57.600	57.960	57.290	57.690	42.298	923,941
2010-03-17	56.880	57.740	56.880	57.490	42.151	1,294,623
2010-03-16	56.430	57.040	56.370	56.950	41.755	1,368,474
2010-03-15	55.940	56.320	55.690	56.320	41.293	1,433,224
2010-03-12	56.070	56.285	55.860	55.970	41.037	1,041,294
2010-03-11	55.590	55.980	55.480	55.930	41.007	1,191,430
2010-03-10	55.470	56.000	55.470	55.750	40.875	1,522,524
2010-03-09	55.670	55.910	55.620	55.720	40.853	776,345
2010-03-08	55.990	56.193	55.830	55.930	41.007	1,092,633
2010-03-05	56.030	56.320	55.820	56.190	41.198	1,103,830
2010-03-04	56.120	56.230	55.540	55.950	41.022	1,422,656
2010-03-03	56.670	56.820	55.770	55.830	40.934	3,129,037
2010-03-02	56.950	57.200	56.590	56.650	41.535	1,524,493
2010-03-01	56.780	57.470	56.700	56.840	41.675	1,246,612
2010-02-26	56.830	57.080	56.450	56.750	41.609	1,005,333
2010-02-25	56.500	56.760	56.180	56.690	41.565	1,264,896
2010-02-24	56.730	57.040	56.460	56.820	41.660	898,746
2010-02-23	57.110	57.260	56.565	56.700	41.572	1,260,191
2010-02-22	57.490	57.930	57.260	57.370	42.063	1,156,921
2010-02-19	57.510	57.600	56.990	57.500	42.158	1,425,978
2010-02-18	57.330	57.960	57.160	57.700	42.305	859,468
2010-02-17	56.860	57.720	56.840	57.390	42.078	1,037,254
2010-02-16	56.290	56.700	55.790	56.690	41.565	1,390,718
2010-02-12	55.400	56.160	55.160	56.070	41.110	1,026,405

← NewerPage 70 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.