Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	54.430	54.510	53.420	54.510	39.512	1,241,599
2008-09-05	53.500	54.040	52.910	53.160	38.533	1,299,449
2008-09-04	54.190	54.410	53.830	53.960	39.113	1,706,838
2008-09-03	54.320	54.720	53.910	54.530	39.526	1,149,040
2008-09-02	54.600	55.430	54.000	54.350	39.396	960,758
2008-08-29	54.320	54.830	54.020	54.050	39.178	651,365
2008-08-28	54.420	54.550	54.100	54.330	39.381	749,992
2008-08-27	54.180	54.450	53.990	54.210	39.294	638,676
2008-08-26	54.000	54.400	53.820	54.200	39.287	784,789
2008-08-25	54.590	54.760	53.670	54.000	39.142	953,929
2008-08-22	54.600	55.110	54.280	54.880	39.780	558,065
2008-08-21	54.000	55.170	53.990	54.440	39.461	1,353,604
2008-08-20	54.050	54.520	53.690	54.150	39.251	986,489
2008-08-19	54.250	54.550	53.880	54.050	39.178	937,507
2008-08-18	54.600	54.970	54.210	54.460	39.475	743,682
2008-08-15	54.190	55.000	54.190	54.950	39.831	753,844
2008-08-14	53.850	54.580	53.570	54.300	39.359	976,631
2008-08-13	54.300	54.340	53.770	54.000	39.142	1,430,500
2008-08-12	54.550	55.320	54.210	54.390	39.425	1,114,786
2008-08-11	54.720	55.250	54.440	54.750	39.686	1,315,221
2008-08-08	54.490	55.360	54.340	54.750	39.686	1,463,216
2008-08-07	54.170	54.950	53.820	54.440	39.461	1,912,594
2008-08-06	53.690	54.340	53.650	54.140	39.243	1,381,305
2008-08-05	53.330	54.000	53.240	53.860	39.040	1,646,271
2008-08-04	52.930	53.600	52.850	53.190	38.555	1,000,081
2008-08-01	53.220	53.290	52.290	52.820	38.287	1,327,183
2008-07-31	52.830	53.710	52.670	53.160	38.533	1,238,271
2008-07-30	52.920	53.650	52.540	52.820	38.287	1,881,434
2008-07-29	53.340	53.420	52.600	52.660	38.171	1,866,640
2008-07-28	52.990	53.580	52.640	53.120	38.504	1,266,558
2008-07-25	52.790	53.200	52.440	52.950	38.381	1,170,924
2008-07-24	53.380	53.380	51.460	52.520	38.069	2,692,012
2008-07-23	54.000	54.170	52.130	54.120	39.229	2,172,065
2008-07-22	53.990	54.360	52.520	54.000	39.142	5,484,623
2008-07-21	51.920	52.120	50.760	51.350	37.221	1,259,210
2008-07-18	50.620	52.130	49.570	51.700	37.475	2,057,742
2008-07-17	49.810	50.770	49.290	50.670	36.728	1,304,725
2008-07-16	48.930	49.580	48.670	49.580	35.938	1,282,430
2008-07-15	48.550	48.980	48.320	48.960	35.489	817,028
2008-07-14	49.500	49.680	48.500	48.730	35.322	991,941
2008-07-11	49.100	49.470	48.740	49.080	35.576	1,346,729
2008-07-10	48.750	49.850	48.750	49.760	36.069	2,079,836
2008-07-09	49.000	49.540	48.640	48.900	35.445	1,471,626
2008-07-08	48.810	49.120	48.090	48.950	35.481	2,036,552
2008-07-07	48.520	48.770	48.160	48.550	35.192	1,161,151
2008-07-03	48.200	48.500	47.790	48.260	34.981	606,698
2008-07-02	47.610	48.160	47.570	48.000	34.793	1,126,701
2008-07-01	48.020	48.020	47.300	47.610	34.510	1,767,210
2008-06-30	47.840	49.260	47.720	48.470	35.061	1,304,226
2008-06-27	48.080	48.480	47.650	47.680	34.490	1,094,276
2008-06-26	47.800	48.480	47.600	47.830	34.598	1,000,201
2008-06-25	46.840	48.500	46.840	48.240	34.895	1,427,415
2008-06-24	47.550	47.550	46.760	46.760	33.824	1,195,112
2008-06-23	48.490	48.490	47.520	47.800	34.576	721,104
2008-06-20	48.410	48.660	48.030	48.220	34.880	1,317,974
2008-06-19	48.320	48.780	48.030	48.540	35.112	716,023
2008-06-18	48.880	49.070	48.010	48.250	34.902	1,013,458
2008-06-17	49.700	49.790	48.910	49.090	35.510	619,130
2008-06-16	50.080	50.440	49.220	49.650	35.915	821,944
2008-06-13	50.190	50.700	49.890	50.310	36.392	635,095

← NewerPage 77 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.