Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	53.890	54.670	53.650	54.570	39.868	958,142
2009-08-19	53.310	54.190	53.200	53.880	39.364	938,816
2009-08-18	54.310	54.350	53.380	53.570	39.138	890,400
2009-08-17	53.520	54.840	53.150	54.330	39.693	1,088,655
2009-08-14	54.040	54.450	53.260	53.730	39.255	859,743
2009-08-13	53.420	53.970	52.920	53.970	39.430	844,383
2009-08-12	53.340	53.970	52.950	53.620	39.174	772,191
2009-08-11	53.500	54.140	53.240	53.360	38.984	1,332,959
2009-08-10	53.310	53.880	53.000	53.780	39.291	1,342,338
2009-08-07	53.360	53.670	53.150	53.290	38.933	1,316,747
2009-08-06	52.500	53.410	52.070	53.100	38.794	1,821,900
2009-08-05	53.520	53.710	52.490	52.630	38.451	1,419,276
2009-08-04	53.740	54.080	53.500	53.590	39.152	1,753,757
2009-08-03	54.900	54.900	53.140	53.810	39.313	2,196,717
2009-07-31	54.190	55.050	53.840	54.620	39.905	1,890,579
2009-07-30	55.390	55.390	54.310	54.370	39.722	1,613,213
2009-07-29	54.280	55.740	53.970	55.210	40.336	2,869,093
2009-07-28	55.450	56.200	52.060	53.730	39.255	5,220,771
2009-07-27	56.020	56.240	54.920	55.520	40.562	1,256,577
2009-07-24	55.120	55.940	54.950	55.940	40.869	1,160,100
2009-07-23	55.260	56.000	54.560	55.390	40.467	1,748,741
2009-07-22	55.620	56.250	54.840	55.140	40.285	1,723,347
2009-07-21	56.710	57.150	54.350	55.780	40.752	3,075,234
2009-07-20	56.000	56.220	54.900	56.010	40.920	1,887,079
2009-07-17	55.950	56.070	55.480	55.880	40.825	904,365
2009-07-16	55.160	56.270	54.710	56.070	40.964	1,069,514
2009-07-15	54.960	55.510	54.200	55.240	40.358	1,388,067
2009-07-14	54.660	54.986	54.210	54.740	39.993	1,021,425
2009-07-13	54.140	54.710	53.320	54.680	39.949	830,498
2009-07-10	54.650	55.210	53.730	54.140	39.554	1,284,696
2009-07-09	56.420	56.500	54.660	54.980	40.168	1,575,140
2009-07-08	56.230	56.340	55.750	56.070	40.964	1,740,691
2009-07-07	55.900	56.820	55.780	55.870	40.818	1,336,920
2009-07-06	54.750	56.050	54.750	55.900	40.840	1,067,428
2009-07-02	56.200	56.250	54.900	55.000	40.183	1,896,635
2009-07-01	56.560	57.190	56.090	56.730	41.446	1,060,473
2009-06-30	56.260	56.820	55.710	56.430	41.154	1,268,509
2009-06-29	55.460	56.210	54.570	56.140	40.943	877,421
2009-06-26	55.800	55.800	54.900	55.250	40.294	1,453,784
2009-06-25	54.460	56.050	54.190	55.890	40.760	1,665,473
2009-06-24	53.690	54.500	53.220	54.280	39.586	1,595,722
2009-06-23	52.680	53.320	52.250	52.920	38.594	1,196,466
2009-06-22	53.450	53.450	52.540	52.810	38.514	968,397
2009-06-19	54.120	54.620	53.260	53.750	39.200	1,881,424
2009-06-18	52.280	54.020	52.120	53.850	39.273	1,333,494
2009-06-17	50.640	52.730	50.500	52.250	38.106	1,117,142
2009-06-16	50.570	51.070	49.870	50.600	36.902	1,072,717
2009-06-15	51.750	51.760	50.170	50.320	36.698	1,170,333
2009-06-12	51.430	52.170	50.900	51.890	37.843	935,903
2009-06-11	51.370	51.990	51.300	51.560	37.603	896,579
2009-06-10	51.510	51.730	50.890	51.220	37.355	1,181,354
2009-06-09	51.560	51.640	50.940	51.200	37.340	1,023,526
2009-06-08	52.130	52.460	51.150	51.260	37.384	1,133,428
2009-06-05	53.010	53.410	51.740	52.140	38.026	1,335,798
2009-06-04	53.710	53.740	52.640	52.910	38.587	1,031,374
2009-06-03	53.290	53.930	53.150	53.530	39.039	867,916
2009-06-02	52.780	53.850	52.520	53.550	39.054	862,970
2009-06-01	52.840	53.040	52.500	52.800	38.507	1,095,266
2009-05-29	51.510	52.220	51.130	52.220	38.084	1,344,525
2009-05-28	51.690	52.280	51.290	51.610	37.639	945,494

← NewerPage 73 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.