Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	51.710	52.000	51.260	51.280	37.398	1,006,035
2009-05-26	50.350	51.770	49.770	51.640	37.661	1,040,564
2009-05-22	50.380	50.820	49.880	50.190	36.603	753,211
2009-05-21	51.170	51.240	50.030	50.220	36.625	1,087,254
2009-05-20	52.180	52.250	51.130	51.250	37.376	1,463,385
2009-05-19	52.200	52.460	51.430	51.750	37.741	1,652,539
2009-05-18	50.680	51.050	49.760	51.050	37.231	1,314,648
2009-05-15	51.820	51.820	50.120	50.400	36.757	1,453,938
2009-05-14	51.660	52.100	51.000	51.890	37.843	989,386
2009-05-13	51.950	52.420	51.380	51.590	37.624	940,412
2009-05-12	52.240	52.940	52.060	52.360	38.186	1,555,530
2009-05-11	52.130	52.620	51.560	52.240	38.098	1,190,172
2009-05-08	52.260	53.010	51.910	52.240	38.098	1,135,912
2009-05-07	51.770	52.720	51.460	52.050	37.960	1,252,150
2009-05-06	51.970	52.135	51.020	51.520	37.573	993,437
2009-05-05	50.700	51.730	50.250	51.600	37.632	1,327,373
2009-05-04	50.990	50.990	49.790	50.900	37.121	1,314,198
2009-05-01	51.390	51.630	49.830	50.500	36.829	1,414,831
2009-04-30	49.590	52.650	49.590	51.330	37.435	1,712,084
2009-04-29	51.790	52.170	51.100	51.420	37.500	1,334,762
2009-04-28	51.640	52.560	51.460	51.720	37.719	1,538,375
2009-04-27	50.430	52.060	50.140	51.680	37.690	1,788,601
2009-04-24	50.790	51.070	50.000	50.230	36.633	1,018,659
2009-04-23	52.460	52.640	50.020	50.370	36.735	2,442,430
2009-04-22	52.120	52.840	51.930	52.470	38.266	2,465,901
2009-04-21	51.600	54.450	51.400	53.430	38.966	3,766,960
2009-04-20	49.800	50.790	49.630	50.500	36.829	1,710,248
2009-04-17	49.610	50.500	49.380	50.270	36.662	1,486,836
2009-04-16	49.400	49.610	48.700	49.400	36.027	788,411
2009-04-15	48.560	49.220	48.300	49.130	35.830	1,221,342
2009-04-14	48.250	48.960	47.990	48.660	35.488	983,408
2009-04-13	48.330	48.830	48.060	48.640	35.473	784,255
2009-04-09	48.420	48.680	47.790	48.520	35.385	775,899
2009-04-08	47.760	48.190	46.920	47.560	34.685	749,487
2009-04-07	47.130	48.020	46.820	47.510	34.649	929,056
2009-04-06	47.500	48.670	47.300	47.800	34.860	967,206
2009-04-03	48.060	48.310	46.960	47.790	34.853	872,298
2009-04-02	48.060	48.970	47.550	48.170	35.130	1,154,068
2009-04-01	47.050	47.470	46.170	47.360	34.467	975,013
2009-03-31	47.000	48.300	46.970	47.480	34.554	1,083,477
2009-03-30	45.980	47.210	45.670	47.040	34.234	1,193,231
2009-03-27	46.650	47.120	46.330	46.610	33.921	1,132,274
2009-03-26	46.910	47.450	46.460	47.210	34.357	1,770,431
2009-03-25	46.180	47.180	46.030	46.770	34.037	1,460,149
2009-03-24	45.700	46.660	45.470	46.160	33.593	1,254,044
2009-03-23	45.140	46.110	44.640	46.110	33.557	1,152,030
2009-03-20	44.550	45.510	44.450	45.020	32.764	2,396,299
2009-03-19	45.540	46.040	44.050	44.360	32.283	1,432,463
2009-03-18	45.820	46.570	45.160	45.510	33.120	1,751,828
2009-03-17	46.100	46.330	44.890	45.770	33.309	1,753,188
2009-03-16	46.730	47.180	45.860	46.000	33.477	1,493,059
2009-03-13	45.960	46.570	45.450	46.400	33.768	1,368,536
2009-03-12	44.210	46.040	43.970	46.010	33.484	1,360,216
2009-03-11	45.110	45.880	44.100	44.200	32.167	1,094,728
2009-03-10	43.690	45.000	43.460	44.930	32.698	1,618,937
2009-03-09	43.840	44.310	43.110	43.460	31.628	1,425,233
2009-03-06	42.840	44.410	42.360	44.410	32.320	1,872,110
2009-03-05	45.400	45.860	44.750	45.030	32.771	1,565,726
2009-03-04	45.420	47.150	45.330	46.290	33.688	1,550,385
2009-03-03	45.390	45.910	44.550	45.150	32.858	1,772,436

← NewerPage 74 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.