Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 153.31 | 153.31 | 152.16 | 152.84 | 146.80 | 477,564 |
| 2024-08-21 | 151.37 | 153.07 | 150.90 | 152.97 | 146.92 | 625,068 |
| 2024-08-20 | 151.36 | 151.36 | 150.01 | 150.91 | 144.95 | 432,235 |
| 2024-08-19 | 151.44 | 152.88 | 150.52 | 151.12 | 145.15 | 688,336 |
| 2024-08-16 | 149.98 | 151.84 | 148.66 | 151.38 | 145.40 | 717,096 |
| 2024-08-15 | 150.18 | 150.86 | 148.58 | 149.69 | 143.77 | 685,182 |
| 2024-08-14 | 150.47 | 150.74 | 149.44 | 149.85 | 143.93 | 510,357 |
| 2024-08-13 | 151.00 | 152.00 | 148.83 | 150.77 | 144.81 | 728,393 |
| 2024-08-12 | 149.00 | 150.56 | 148.74 | 150.42 | 144.47 | 692,970 |
| 2024-08-09 | 150.00 | 150.51 | 148.42 | 149.31 | 143.41 | 675,578 |
| 2024-08-08 | 145.83 | 150.25 | 145.43 | 150.06 | 144.13 | 799,975 |
| 2024-08-07 | 146.90 | 148.72 | 145.84 | 146.13 | 140.35 | 1,090,306 |
| 2024-08-06 | 145.93 | 148.31 | 145.49 | 146.89 | 141.08 | 822,562 |
| 2024-08-05 | 149.89 | 150.55 | 144.87 | 145.79 | 140.03 | 1,261,944 |
| 2024-08-02 | 148.00 | 151.78 | 147.21 | 150.08 | 144.15 | 1,024,026 |
| 2024-08-01 | 142.86 | 147.89 | 142.86 | 147.67 | 141.83 | 1,120,766 |
| 2024-07-31 | 142.53 | 143.51 | 140.71 | 142.30 | 136.68 | 1,276,196 |
| 2024-07-30 | 141.81 | 144.74 | 141.81 | 142.89 | 137.24 | 937,233 |
| 2024-07-29 | 145.00 | 145.11 | 141.82 | 142.14 | 136.52 | 1,532,247 |
| 2024-07-26 | 144.92 | 146.73 | 144.57 | 145.59 | 139.84 | 1,282,555 |
| 2024-07-25 | 144.65 | 147.11 | 143.78 | 144.25 | 138.55 | 1,127,724 |
| 2024-07-24 | 141.99 | 144.38 | 140.06 | 143.91 | 138.22 | 1,060,757 |
| 2024-07-23 | 143.96 | 146.41 | 137.71 | 140.96 | 135.39 | 1,893,390 |
| 2024-07-22 | 146.54 | 148.26 | 145.72 | 147.35 | 141.53 | 1,334,433 |
| 2024-07-19 | 148.11 | 148.11 | 145.94 | 146.01 | 140.24 | 906,997 |
| 2024-07-18 | 147.59 | 149.85 | 146.24 | 146.84 | 141.04 | 765,684 |
| 2024-07-17 | 148.93 | 150.59 | 148.10 | 148.48 | 142.61 | 769,798 |
| 2024-07-16 | 145.34 | 148.73 | 144.29 | 148.60 | 142.73 | 1,008,559 |
| 2024-07-15 | 144.09 | 146.51 | 143.74 | 144.59 | 138.88 | 1,277,055 |
| 2024-07-12 | 144.17 | 145.22 | 143.49 | 144.11 | 138.41 | 581,878 |
| 2024-07-11 | 141.85 | 143.75 | 141.54 | 143.50 | 137.83 | 951,551 |
| 2024-07-10 | 140.73 | 140.95 | 138.93 | 140.45 | 134.90 | 722,969 |
| 2024-07-09 | 138.62 | 139.21 | 136.99 | 138.36 | 132.89 | 932,202 |
| 2024-07-08 | 140.39 | 140.94 | 138.84 | 138.92 | 133.43 | 642,490 |
| 2024-07-05 | 141.21 | 142.00 | 138.77 | 140.45 | 134.18 | 1,017,722 |
| 2024-07-03 | 139.98 | 140.94 | 137.21 | 140.90 | 134.61 | 808,361 |
| 2024-07-02 | 137.06 | 138.05 | 136.35 | 136.64 | 130.54 | 1,048,547 |
| 2024-07-01 | 137.52 | 139.28 | 136.30 | 137.09 | 130.97 | 788,676 |
| 2024-06-28 | 137.94 | 138.62 | 135.47 | 136.88 | 130.77 | 1,284,686 |
| 2024-06-27 | 138.58 | 139.37 | 137.02 | 137.34 | 131.21 | 936,170 |
| 2024-06-26 | 137.80 | 138.71 | 136.96 | 138.60 | 132.41 | 710,857 |
| 2024-06-25 | 139.78 | 140.17 | 137.65 | 138.30 | 132.12 | 734,398 |
| 2024-06-24 | 139.36 | 140.58 | 138.22 | 140.23 | 133.97 | 599,412 |
| 2024-06-21 | 138.64 | 139.69 | 137.90 | 138.96 | 132.75 | 908,537 |
| 2024-06-20 | 136.37 | 138.29 | 135.82 | 138.20 | 132.03 | 758,495 |
| 2024-06-18 | 136.33 | 137.75 | 136.33 | 137.30 | 131.17 | 759,682 |
| 2024-06-17 | 136.77 | 137.75 | 136.60 | 137.02 | 130.90 | 815,828 |
| 2024-06-14 | 138.00 | 139.18 | 137.01 | 137.85 | 131.69 | 718,644 |
| 2024-06-13 | 138.88 | 139.13 | 137.48 | 138.53 | 132.34 | 667,956 |
| 2024-06-12 | 141.57 | 141.73 | 138.16 | 138.83 | 132.63 | 831,178 |
| 2024-06-11 | 140.96 | 141.43 | 140.34 | 140.76 | 134.47 | 543,983 |
| 2024-06-10 | 141.97 | 142.20 | 140.43 | 141.47 | 135.15 | 589,490 |
| 2024-06-07 | 142.30 | 143.19 | 142.24 | 142.34 | 135.98 | 366,223 |
| 2024-06-06 | 142.37 | 143.84 | 142.28 | 142.64 | 136.27 | 618,418 |
| 2024-06-05 | 141.27 | 143.00 | 140.80 | 142.69 | 136.32 | 837,471 |
| 2024-06-04 | 140.97 | 142.01 | 139.71 | 141.57 | 135.25 | 818,752 |
| 2024-06-03 | 140.92 | 142.25 | 139.83 | 141.11 | 134.81 | 634,334 |
| 2024-05-31 | 139.58 | 142.06 | 139.39 | 141.97 | 135.63 | 2,238,021 |
| 2024-05-30 | 137.97 | 139.68 | 137.36 | 139.33 | 133.11 | 838,572 |
| 2024-05-29 | 138.13 | 139.07 | 137.34 | 138.19 | 132.02 | 986,770 |
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.