Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.160	58.880	58.050	58.640	42.924	1,192,261
2009-11-12	57.900	58.850	57.260	58.160	42.573	1,197,690
2009-11-11	58.720	58.760	57.810	58.140	42.558	1,239,325
2009-11-10	58.440	59.015	58.310	58.540	42.851	997,110
2009-11-09	58.100	58.770	57.800	58.690	42.961	1,413,605
2009-11-06	57.600	57.920	57.250	57.840	42.338	1,181,138
2009-11-05	56.650	57.600	56.650	57.600	42.163	885,459
2009-11-04	56.660	57.250	56.510	56.590	41.423	1,465,598
2009-11-03	56.120	56.610	55.900	56.610	41.438	1,439,781
2009-11-02	56.160	56.540	55.610	56.130	41.087	1,409,884
2009-10-30	56.640	56.900	55.580	55.930	40.940	1,385,757
2009-10-29	56.110	56.810	55.920	56.810	41.584	1,764,819
2009-10-28	55.970	56.450	55.820	55.900	40.918	1,719,451
2009-10-27	56.010	56.790	55.710	56.150	41.101	932,559
2009-10-26	56.450	57.070	55.800	55.980	40.977	910,688
2009-10-23	56.930	57.250	55.990	56.320	41.226	1,127,942
2009-10-22	56.190	57.000	55.830	56.850	41.614	2,078,888
2009-10-21	56.770	57.190	55.980	56.250	41.175	2,189,673
2009-10-20	58.280	58.280	55.500	56.630	41.453	2,517,337
2009-10-19	55.260	56.935	55.250	56.710	41.511	1,968,075
2009-10-16	54.820	55.390	54.500	55.160	40.377	1,385,190
2009-10-15	55.250	55.630	54.830	55.600	40.699	1,281,280
2009-10-14	54.580	55.570	54.190	55.440	40.582	1,117,040
2009-10-13	54.500	54.750	53.930	54.290	39.740	939,232
2009-10-12	54.910	55.000	54.450	54.610	39.974	1,079,733
2009-10-09	54.090	54.930	54.040	54.930	40.208	998,955
2009-10-08	53.470	54.200	53.210	53.930	39.476	1,190,283
2009-10-07	52.790	53.420	52.680	53.340	39.044	972,158
2009-10-06	52.640	53.240	52.170	52.970	38.774	975,889
2009-10-05	52.140	52.580	51.630	52.530	38.452	1,359,798
2009-10-02	51.590	52.370	51.200	52.080	38.122	1,401,047
2009-10-01	52.000	52.250	51.620	51.690	37.837	1,307,753
2009-09-30	52.240	52.500	51.691	52.190	38.203	1,197,557
2009-09-29	52.700	52.800	51.770	52.260	38.181	1,180,069
2009-09-28	52.240	52.790	52.180	52.630	38.451	1,327,110
2009-09-25	51.990	53.000	51.020	52.190	38.130	1,706,312
2009-09-24	53.460	53.770	52.040	52.410	38.290	1,780,970
2009-09-23	53.330	53.830	52.321	53.280	38.926	2,216,068
2009-09-22	51.580	55.780	51.040	53.220	38.882	7,609,869
2009-09-21	50.560	52.650	50.560	51.490	37.618	2,437,726
2009-09-18	51.370	51.600	50.240	51.000	37.260	3,193,979
2009-09-17	51.950	52.210	51.130	51.250	37.443	3,505,797
2009-09-16	52.170	52.850	51.500	52.350	38.246	2,744,382
2009-09-15	54.180	54.180	53.020	53.240	38.897	2,291,321
2009-09-14	54.130	54.450	54.020	54.340	39.700	1,306,377
2009-09-11	54.520	54.870	54.160	54.220	39.613	1,194,547
2009-09-10	53.830	54.550	53.390	54.550	39.854	798,362
2009-09-09	53.300	54.090	53.130	53.820	39.320	1,174,894
2009-09-08	54.330	54.560	52.830	53.350	38.977	2,042,329
2009-09-04	53.710	54.410	53.510	54.220	39.613	890,091
2009-09-03	53.040	53.730	52.610	53.650	39.196	1,273,690
2009-09-02	52.690	53.670	52.690	53.020	38.736	1,462,266
2009-09-01	53.700	53.820	52.700	52.930	38.670	1,679,424
2009-08-31	54.590	54.820	53.590	53.960	39.423	1,462,906
2009-08-28	55.360	55.560	54.630	54.810	40.044	972,054
2009-08-27	55.480	55.630	54.740	55.340	40.431	1,020,097
2009-08-26	55.170	55.540	54.560	55.310	40.409	1,569,309
2009-08-25	55.230	55.920	55.090	55.380	40.460	1,497,274
2009-08-24	55.130	55.360	54.600	55.300	40.402	830,189
2009-08-21	54.850	55.030	54.460	54.890	40.102	1,125,194

← NewerPage 72 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.