Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	45.030	45.820	44.950	44.970	32.727	1,988,666
2009-02-27	47.440	47.900	45.720	45.830	33.353	2,842,905
2009-02-26	51.070	51.070	48.080	48.130	35.027	1,837,074
2009-02-25	51.030	51.580	50.200	50.490	36.744	1,444,710
2009-02-24	50.350	51.490	50.020	51.350	37.370	1,756,131
2009-02-23	51.500	51.500	49.660	49.970	36.366	1,992,442
2009-02-20	50.090	51.330	49.800	51.170	37.239	2,025,331
2009-02-19	50.760	51.340	50.400	50.850	37.006	1,264,474
2009-02-18	50.720	50.970	50.090	50.530	36.774	1,259,497
2009-02-17	50.430	50.990	50.050	50.520	36.766	1,116,682
2009-02-13	51.250	52.400	50.740	52.030	37.865	1,929,037
2009-02-12	48.010	51.130	46.420	51.130	37.210	2,529,487
2009-02-11	51.950	52.460	49.940	51.180	37.247	1,250,954
2009-02-10	51.970	52.120	50.440	50.620	36.839	2,208,546
2009-02-09	52.010	52.270	51.270	52.120	37.931	1,320,496
2009-02-06	50.960	52.250	50.890	52.160	37.960	1,785,598
2009-02-05	50.280	51.430	50.000	51.250	37.298	1,674,797
2009-02-04	50.650	51.180	50.040	50.400	36.679	2,463,153
2009-02-03	50.250	50.900	49.680	50.630	36.846	1,343,571
2009-02-02	49.290	50.210	48.500	50.050	36.424	1,168,382
2009-01-30	49.450	49.860	48.890	49.350	35.915	1,582,836
2009-01-29	50.750	51.060	49.460	49.870	36.293	1,765,859
2009-01-28	51.350	51.570	50.000	51.250	37.298	1,912,629
2009-01-27	51.580	51.580	50.470	50.810	36.977	1,664,042
2009-01-26	50.250	51.230	48.650	51.170	37.239	4,768,095
2009-01-23	46.760	47.310	45.980	46.580	33.899	2,150,628
2009-01-22	47.410	47.890	46.550	47.340	34.452	1,022,044
2009-01-21	47.160	47.950	46.640	47.890	34.852	1,275,357
2009-01-20	48.510	49.080	46.700	46.730	34.008	1,028,444
2009-01-16	47.860	48.950	47.520	48.720	35.456	1,149,121
2009-01-15	47.200	47.740	46.500	47.420	34.510	1,504,139
2009-01-14	47.730	48.020	47.050	47.270	34.401	1,017,486
2009-01-13	47.490	48.710	47.330	48.350	35.187	1,360,817
2009-01-12	47.390	48.060	47.380	47.610	34.649	1,008,546
2009-01-09	48.630	48.780	47.450	48.020	34.947	1,335,129
2009-01-08	48.890	49.200	48.110	48.920	35.602	1,692,442
2009-01-07	47.980	49.490	47.490	49.200	35.806	2,047,918
2009-01-06	49.380	49.600	47.150	48.500	35.223	4,298,564
2009-01-05	52.820	52.820	50.920	51.530	37.424	1,926,851
2009-01-02	52.470	52.980	51.190	52.860	38.390	1,199,850
2008-12-31	51.510	52.110	50.870	51.910	37.700	1,409,348
2008-12-30	50.400	51.820	50.360	51.820	37.635	995,219
2008-12-29	50.130	50.630	49.635	50.130	36.407	1,285,102
2008-12-26	49.520	50.350	49.310	50.180	36.444	626,906
2008-12-24	49.500	49.860	48.590	49.250	35.768	502,576
2008-12-23	50.860	51.090	49.110	49.290	35.797	1,139,465
2008-12-22	50.080	50.680	49.580	50.520	36.690	1,308,815
2008-12-19	50.060	50.590	48.630	50.160	36.429	1,780,197
2008-12-18	49.450	50.590	48.970	49.840	36.197	1,414,810
2008-12-17	49.080	49.740	48.430	49.420	35.892	1,232,670
2008-12-16	47.830	49.540	47.130	49.430	35.899	1,700,638
2008-12-15	47.460	47.990	46.070	47.290	34.345	1,276,953
2008-12-12	45.710	47.320	45.710	47.310	34.359	795,238
2008-12-11	46.450	47.750	46.180	46.610	33.851	1,129,857
2008-12-10	47.030	47.810	46.150	46.740	33.945	1,285,203
2008-12-09	47.020	48.140	46.710	46.840	34.018	1,090,341
2008-12-08	48.040	48.040	46.590	47.220	34.294	1,180,874
2008-12-05	45.450	47.470	44.430	47.300	34.352	1,340,943
2008-12-04	45.380	47.000	44.940	45.680	33.175	1,361,131
2008-12-03	43.570	46.030	43.310	45.890	33.328	1,266,218

← NewerPage 75 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.