Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	49.370	50.500	49.190	49.960	36.139	859,704
2008-06-11	49.280	49.550	48.960	49.110	35.524	603,563
2008-06-10	48.960	50.250	48.960	49.610	35.886	1,283,005
2008-06-09	48.950	49.190	48.370	48.950	35.408	725,444
2008-06-06	49.680	49.700	48.790	48.830	35.321	734,920
2008-06-05	49.740	50.200	49.570	49.950	36.132	564,143
2008-06-04	49.850	50.070	49.590	49.910	36.103	905,446
2008-06-03	50.010	50.720	49.490	49.860	36.066	1,103,730
2008-06-02	50.250	50.280	49.690	50.030	36.189	968,813
2008-05-30	50.660	51.040	50.160	50.410	36.464	1,208,671
2008-05-29	50.600	51.150	50.520	50.720	36.689	1,001,674
2008-05-28	50.500	50.650	50.190	50.430	36.479	721,459
2008-05-27	50.400	50.700	49.990	50.480	36.515	491,086
2008-05-23	50.880	51.040	50.230	50.340	36.414	441,384
2008-05-22	50.650	51.200	50.400	51.000	36.891	593,706
2008-05-21	50.590	51.648	50.580	50.700	36.674	950,628
2008-05-20	49.910	51.040	49.880	50.440	36.486	703,627
2008-05-19	50.070	50.550	49.870	50.000	36.168	586,259
2008-05-16	49.910	50.220	49.660	50.070	36.218	713,790
2008-05-15	49.350	50.260	49.160	49.970	36.146	845,194
2008-05-14	49.780	49.870	49.320	49.560	35.849	767,766
2008-05-13	50.290	50.500	49.500	49.750	35.987	727,496
2008-05-12	50.170	50.380	49.490	50.260	36.356	484,601
2008-05-09	49.590	50.250	49.360	49.940	36.124	545,158
2008-05-08	49.740	50.270	49.620	49.860	36.066	593,057
2008-05-07	50.170	50.650	49.570	49.650	35.915	565,258
2008-05-06	49.620	50.180	49.260	50.080	36.226	491,429
2008-05-05	49.470	50.030	49.410	49.750	35.987	657,739
2008-05-02	50.940	50.940	49.540	49.790	36.016	787,478
2008-05-01	50.020	50.700	49.750	50.490	36.522	872,869
2008-04-30	49.980	50.640	49.800	50.180	36.298	1,065,951
2008-04-29	48.890	50.340	48.890	50.160	36.283	1,223,658
2008-04-28	48.850	49.460	48.810	49.250	35.625	737,666
2008-04-25	48.850	49.270	48.260	48.990	35.437	779,225
2008-04-24	48.490	49.050	47.550	48.720	35.242	1,202,131
2008-04-23	48.390	49.040	48.130	48.700	35.227	1,247,363
2008-04-22	48.980	48.980	48.080	48.300	34.938	1,971,410
2008-04-21	47.400	49.560	47.000	49.120	35.531	3,965,724
2008-04-18	46.340	46.580	45.340	45.620	32.999	1,759,294
2008-04-17	46.350	46.490	45.950	46.220	33.433	671,409
2008-04-16	46.360	46.390	45.780	46.320	33.506	580,272
2008-04-15	45.890	46.500	45.740	46.080	33.332	1,022,805
2008-04-14	46.170	46.170	45.110	45.690	33.050	950,352
2008-04-11	46.200	46.760	45.980	46.040	33.303	649,789
2008-04-10	46.530	46.880	46.380	46.650	33.745	1,129,175
2008-04-09	45.580	47.110	45.580	46.650	33.745	1,740,600
2008-04-08	45.350	46.150	45.080	45.530	32.934	1,100,698
2008-04-07	46.590	46.630	45.490	45.580	32.971	931,100
2008-04-04	46.700	46.700	45.840	46.260	33.462	743,700
2008-04-03	46.990	47.000	46.340	46.740	33.810	799,772
2008-04-02	47.320	47.320	46.651	46.980	33.983	973,800
2008-04-01	45.480	47.050	45.220	47.050	33.962	1,223,179
2008-03-31	45.680	45.680	44.980	45.270	32.677	1,804,450
2008-03-28	45.760	46.030	45.340	45.790	33.052	1,066,688
2008-03-27	45.280	45.860	45.100	45.550	32.879	1,114,400
2008-03-26	45.500	45.640	43.650	45.060	32.525	1,016,802
2008-03-25	45.420	46.220	44.860	45.650	32.951	1,399,687
2008-03-24	45.060	45.650	44.810	45.470	32.821	1,014,363
2008-03-20	44.990	45.550	44.250	44.970	32.460	2,054,284
2008-03-19	46.690	46.990	45.090	45.090	32.547	1,945,630

← NewerPage 78 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.