Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	55.570	56.230	55.160	55.900	40.985	1,073,462
2010-02-10	55.420	56.140	55.160	55.760	40.883	961,557
2010-02-09	54.990	56.110	54.990	55.680	40.824	1,148,325
2010-02-08	55.400	55.420	54.630	55.000	40.325	1,301,215
2010-02-05	55.520	55.690	54.700	55.600	40.765	1,174,335
2010-02-04	56.240	56.320	55.410	55.430	40.641	1,752,311
2010-02-03	56.950	56.950	56.200	56.480	41.411	1,176,434
2010-02-02	56.530	57.280	56.180	57.000	41.792	1,373,694
2010-02-01	55.870	56.910	55.770	56.440	41.381	2,009,549
2010-01-29	54.930	56.330	54.930	55.670	40.817	1,656,125
2010-01-28	56.610	57.170	55.990	56.050	41.095	841,204
2010-01-27	57.560	57.690	56.160	56.630	41.521	1,924,943
2010-01-26	57.190	57.750	56.880	57.520	42.173	1,405,089
2010-01-25	57.230	58.250	55.560	57.440	42.114	3,785,188
2010-01-22	59.370	59.640	58.610	58.800	43.112	1,764,217
2010-01-21	60.560	60.890	59.410	59.770	43.823	1,246,649
2010-01-20	61.610	61.720	59.990	60.640	44.461	1,179,622
2010-01-19	60.410	61.660	60.260	61.610	45.172	1,072,283
2010-01-15	60.730	60.730	59.840	60.250	44.175	1,186,595
2010-01-14	60.090	60.970	59.740	60.900	44.651	773,016
2010-01-13	59.500	60.190	59.070	59.940	43.947	1,023,734
2010-01-12	59.500	59.820	58.940	59.210	43.412	667,027
2010-01-11	59.540	59.990	59.450	59.590	43.691	646,343
2010-01-08	59.480	60.030	59.120	59.440	43.581	1,110,157
2010-01-07	58.765	59.630	58.680	59.440	43.581	1,115,982
2010-01-06	59.540	59.780	57.710	58.870	43.163	3,184,248
2010-01-05	60.940	61.040	59.260	59.790	43.837	1,535,162
2010-01-04	60.730	61.180	60.230	61.160	44.769	1,045,965
2009-12-31	61.160	61.280	60.330	60.380	44.198	508,635
2009-12-30	61.560	61.700	61.000	61.290	44.864	366,767
2009-12-29	61.480	61.920	61.480	61.610	45.098	423,658
2009-12-28	61.540	61.700	61.230	61.540	45.047	492,688
2009-12-24	61.350	61.590	61.259	61.580	45.076	192,023
2009-12-23	61.360	61.970	61.340	61.350	44.908	570,957
2009-12-22	61.660	62.110	61.230	61.450	44.981	804,816
2009-12-21	61.340	61.920	61.320	61.650	45.127	683,096
2009-12-18	61.130	61.340	60.460	60.930	44.600	1,406,572
2009-12-17	61.570	61.668	60.740	60.880	44.564	909,709
2009-12-16	62.320	62.830	61.580	61.750	45.200	942,968
2009-12-15	61.460	62.420	61.200	62.070	45.435	1,021,925
2009-12-14	60.970	61.700	60.610	61.440	44.974	1,274,037
2009-12-11	59.250	60.590	59.250	60.430	44.234	1,561,837
2009-12-10	59.010	59.490	59.010	59.260	43.378	1,001,240
2009-12-09	58.970	59.240	58.640	58.790	43.034	782,315
2009-12-08	58.570	59.370	58.391	58.880	43.100	798,253
2009-12-07	58.140	59.335	58.060	59.030	43.209	891,712
2009-12-04	58.180	59.070	57.970	58.240	42.631	876,239
2009-12-03	58.430	58.780	57.650	57.750	42.273	835,169
2009-12-02	58.400	59.000	58.400	58.630	42.917	874,688
2009-12-01	58.530	58.980	58.310	58.560	42.865	1,130,078
2009-11-30	58.120	58.450	57.700	57.940	42.412	1,054,488
2009-11-27	58.090	58.620	57.610	58.270	42.653	331,941
2009-11-25	59.000	59.100	58.680	59.040	43.217	571,443
2009-11-24	58.550	59.080	58.400	58.850	43.078	917,354
2009-11-23	58.480	58.830	58.200	58.790	43.034	1,163,684
2009-11-20	58.060	58.470	57.950	58.150	42.565	1,331,928
2009-11-19	58.320	58.320	57.500	58.130	42.551	1,095,357
2009-11-18	58.930	59.135	58.440	58.480	42.807	893,078
2009-11-17	59.400	59.400	58.600	59.070	43.239	1,030,595
2009-11-16	58.870	59.570	58.630	59.420	43.495	1,003,445

← NewerPage 71 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.