Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	43.730	45.000	43.200	44.310	32.180	1,826,662
2008-12-01	45.650	45.830	43.220	43.220	31.389	1,208,154
2008-11-28	44.670	46.620	44.670	46.570	33.822	1,035,030
2008-11-26	43.020	44.855	42.650	44.780	32.522	1,171,148
2008-11-25	44.770	45.280	42.550	43.260	31.418	3,773,953
2008-11-24	43.620	45.210	42.860	44.170	32.079	1,956,848
2008-11-21	41.730	43.080	40.000	43.080	31.287	1,999,098
2008-11-20	43.760	44.200	40.620	40.960	29.747	1,948,412
2008-11-19	46.760	47.369	43.900	43.940	31.912	1,474,116
2008-11-18	46.000	47.440	45.390	46.820	34.003	1,254,743
2008-11-17	47.580	47.710	46.160	46.200	33.553	1,425,199
2008-11-14	47.150	49.530	46.960	47.990	34.853	1,546,578
2008-11-13	45.340	47.660	45.050	47.660	34.613	2,797,756
2008-11-12	45.810	46.220	44.830	44.930	32.631	1,567,039
2008-11-11	46.530	47.200	45.820	46.310	33.633	1,471,391
2008-11-10	47.360	47.970	45.810	46.450	33.735	1,147,635
2008-11-07	45.800	46.800	45.270	46.570	33.822	921,367
2008-11-06	45.650	46.870	45.150	45.620	33.132	1,291,964
2008-11-05	47.330	48.400	46.180	46.270	33.604	788,590
2008-11-04	47.810	48.570	46.980	48.110	34.940	1,287,381
2008-11-03	46.340	47.830	46.070	47.310	34.359	1,212,510
2008-10-31	43.700	46.945	43.320	46.800	33.989	2,315,663
2008-10-30	43.880	44.930	42.830	43.920	31.897	1,439,703
2008-10-29	42.140	44.700	41.750	43.130	31.323	2,381,743
2008-10-28	40.790	42.530	39.720	42.400	30.793	2,173,788
2008-10-27	39.970	41.670	39.510	40.400	29.341	1,809,725
2008-10-24	39.360	41.650	39.240	40.670	29.537	1,885,299
2008-10-23	42.280	43.150	39.510	41.450	30.103	1,764,618
2008-10-22	44.650	44.650	41.270	42.190	30.641	2,585,629
2008-10-21	44.700	46.200	43.130	44.930	32.631	3,535,657
2008-10-20	40.280	42.640	39.800	42.600	30.939	1,653,255
2008-10-17	38.670	41.550	38.660	40.270	29.246	1,491,169
2008-10-16	40.800	41.750	38.870	40.670	29.537	2,626,329
2008-10-15	44.500	44.500	40.800	40.830	29.653	1,876,247
2008-10-14	43.750	45.020	43.510	45.020	32.696	2,021,943
2008-10-13	42.280	42.840	40.780	42.630	30.960	2,342,476
2008-10-10	40.700	42.070	38.840	40.380	29.326	3,199,277
2008-10-09	46.210	46.500	41.490	42.000	30.503	3,395,252
2008-10-08	45.720	47.730	45.720	46.210	33.560	2,228,750
2008-10-07	47.570	48.780	46.470	46.470	33.749	2,070,178
2008-10-06	49.990	50.170	46.080	47.380	34.410	2,427,858
2008-10-03	51.260	51.990	50.180	50.200	36.458	911,524
2008-10-02	51.440	51.800	50.600	50.830	36.916	1,243,190
2008-10-01	51.420	51.810	51.250	51.640	37.504	1,409,622
2008-09-30	50.850	51.710	50.160	51.670	37.453	2,493,727
2008-09-29	51.850	52.140	49.420	50.250	36.424	2,128,023
2008-09-26	53.050	53.750	51.920	52.010	37.699	2,165,102
2008-09-25	53.860	53.860	52.600	53.480	38.765	1,694,032
2008-09-24	55.360	55.900	53.160	53.410	38.714	3,313,291
2008-09-23	57.780	58.320	54.560	55.360	40.128	4,882,287
2008-09-22	55.860	56.860	55.400	56.540	40.983	3,746,062
2008-09-19	57.730	59.950	55.650	55.950	40.555	5,453,576
2008-09-18	53.870	57.480	53.350	56.250	40.773	13,086,930
2008-09-17	53.620	54.150	52.870	53.500	38.780	2,713,712
2008-09-16	52.940	55.250	52.940	54.200	39.287	2,193,047
2008-09-15	53.410	55.060	53.410	53.590	38.845	1,743,141
2008-09-12	54.150	54.790	54.020	54.570	39.555	571,976
2008-09-11	54.160	54.800	53.800	54.770	39.700	1,214,025
2008-09-10	54.830	55.320	54.520	54.640	39.606	1,190,420
2008-09-09	54.500	55.620	54.500	54.770	39.700	1,377,543

← NewerPage 76 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.