Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	44.830	46.360	44.140	46.310	33.427	1,905,647
2008-03-17	45.010	45.750	44.330	44.330	31.998	1,808,394
2008-03-14	46.340	46.590	45.290	45.710	32.994	1,587,500
2008-03-13	46.170	46.860	45.100	46.340	33.449	1,158,300
2008-03-12	47.200	47.760	46.630	46.920	33.868	1,116,436
2008-03-11	46.460	47.190	45.770	47.190	34.063	2,211,040
2008-03-10	45.860	46.670	45.860	46.200	33.348	1,465,134
2008-03-07	46.060	46.570	45.870	46.080	33.261	1,303,445
2008-03-06	46.940	47.000	46.400	46.400	33.492	1,092,839
2008-03-05	47.660	48.340	46.400	47.080	33.983	2,155,295
2008-03-04	47.040	47.940	47.040	47.710	34.438	1,163,150
2008-03-03	47.500	47.790	46.980	47.510	34.294	993,173
2008-02-29	48.860	48.860	47.510	47.670	34.409	1,723,049
2008-02-28	47.720	48.300	47.500	47.880	34.561	1,447,306
2008-02-27	48.080	48.870	47.870	47.970	34.626	1,323,205
2008-02-26	47.740	48.880	47.590	48.430	34.958	2,058,762
2008-02-25	46.470	47.960	46.350	47.780	34.488	2,863,095
2008-02-22	48.410	49.140	46.430	46.530	33.586	6,448,016
2008-02-21	50.000	50.580	48.310	48.310	34.871	6,611,240
2008-02-20	50.780	52.160	50.500	52.160	37.650	1,759,660
2008-02-19	51.530	51.750	50.620	50.620	36.538	1,561,217
2008-02-15	50.360	51.180	50.280	51.180	36.943	916,479
2008-02-14	50.370	50.690	50.020	50.320	36.322	1,075,400
2008-02-13	51.130	51.150	50.380	50.590	36.517	741,563
2008-02-12	50.200	51.090	50.000	50.840	36.697	1,256,990
2008-02-11	50.180	50.460	49.930	50.190	36.228	761,575
2008-02-08	50.060	50.580	50.010	50.320	36.322	1,804,380
2008-02-07	49.850	51.160	49.850	50.420	36.394	2,101,456
2008-02-06	50.540	50.540	49.810	50.060	36.134	1,258,997
2008-02-05	49.320	50.460	49.320	50.300	36.307	1,151,344
2008-02-04	50.620	50.640	49.990	49.990	36.084	614,450
2008-02-01	49.190	50.610	49.110	50.610	36.531	1,388,200
2008-01-31	49.400	49.800	48.830	49.200	35.513	1,579,454
2008-01-30	50.190	50.760	49.760	50.090	36.156	998,258
2008-01-29	50.080	50.260	49.500	49.970	36.069	851,945
2008-01-28	48.770	49.710	48.770	49.700	35.874	887,519
2008-01-25	49.460	49.580	48.640	49.020	35.384	1,225,527
2008-01-24	50.190	50.330	48.960	49.090	35.434	1,734,994
2008-01-23	50.210	50.440	48.990	49.730	35.896	1,774,600
2008-01-22	49.880	52.010	48.070	50.810	36.676	1,891,980
2008-01-18	52.120	52.150	51.060	51.660	37.289	1,127,475
2008-01-17	52.740	52.740	51.600	51.670	37.296	1,435,746
2008-01-16	52.020	53.150	52.020	52.690	38.033	1,228,329
2008-01-15	53.110	53.490	52.200	52.220	37.693	1,691,700
2008-01-14	54.130	54.240	53.390	53.660	38.733	868,400
2008-01-11	53.740	54.170	53.500	53.810	38.841	855,500
2008-01-10	53.010	54.500	53.000	53.970	38.957	1,823,500
2008-01-09	51.230	53.200	51.070	53.130	38.350	1,704,953
2008-01-08	51.640	51.770	51.270	51.340	37.058	1,731,800
2008-01-07	51.680	51.930	51.390	51.650	37.282	1,228,400
2008-01-04	51.730	52.190	51.480	51.480	37.087	1,193,925
2008-01-03	51.970	52.220	51.780	52.110	37.541	1,073,800
2008-01-02	52.970	52.970	51.710	51.960	37.433	1,526,400

← NewerPage 79 of 79 · 4,733 trading days

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.