Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 140.80 | 141.58 | 138.67 | 138.91 | 132.71 | 886,264 |
| 2024-05-24 | 140.60 | 141.59 | 139.77 | 141.28 | 134.97 | 647,499 |
| 2024-05-23 | 141.21 | 142.92 | 139.98 | 140.04 | 133.79 | 1,147,084 |
| 2024-05-22 | 142.16 | 143.44 | 141.51 | 141.86 | 135.53 | 805,651 |
| 2024-05-21 | 144.29 | 144.50 | 142.72 | 143.34 | 136.94 | 561,764 |
| 2024-05-20 | 144.16 | 145.62 | 143.90 | 144.17 | 137.73 | 1,078,786 |
| 2024-05-17 | 143.00 | 144.46 | 141.96 | 144.34 | 137.89 | 1,422,833 |
| 2024-05-16 | 140.77 | 142.95 | 140.41 | 142.43 | 136.07 | 995,877 |
| 2024-05-15 | 139.41 | 141.01 | 139.03 | 140.78 | 134.49 | 757,612 |
| 2024-05-14 | 141.04 | 141.18 | 138.10 | 139.16 | 132.95 | 741,080 |
| 2024-05-13 | 138.67 | 141.73 | 138.24 | 140.78 | 134.49 | 1,116,214 |
| 2024-05-10 | 138.12 | 138.96 | 137.40 | 138.42 | 132.24 | 569,562 |
| 2024-05-09 | 136.12 | 138.37 | 136.00 | 138.16 | 131.99 | 588,254 |
| 2024-05-08 | 137.22 | 137.70 | 136.10 | 136.14 | 130.06 | 612,360 |
| 2024-05-07 | 136.02 | 137.16 | 135.35 | 136.94 | 130.83 | 637,785 |
| 2024-05-06 | 138.02 | 138.11 | 135.56 | 135.64 | 129.58 | 750,586 |
| 2024-05-03 | 136.66 | 137.48 | 135.27 | 137.38 | 131.25 | 640,502 |
| 2024-05-02 | 137.42 | 137.42 | 135.35 | 136.34 | 130.25 | 695,156 |
| 2024-05-01 | 138.31 | 138.41 | 136.47 | 137.55 | 131.41 | 676,634 |
| 2024-04-30 | 138.80 | 139.64 | 137.23 | 138.18 | 132.01 | 1,067,479 |
| 2024-04-29 | 134.50 | 142.46 | 134.50 | 139.50 | 133.27 | 2,790,173 |
| 2024-04-26 | 135.00 | 135.99 | 134.05 | 134.26 | 128.26 | 601,735 |
| 2024-04-25 | 137.55 | 138.61 | 134.13 | 135.42 | 129.37 | 1,016,098 |
| 2024-04-24 | 136.00 | 138.32 | 134.95 | 137.55 | 131.41 | 1,566,638 |
| 2024-04-23 | 135.00 | 138.91 | 133.11 | 136.70 | 130.60 | 2,088,321 |
| 2024-04-22 | 128.75 | 131.21 | 128.38 | 130.09 | 124.28 | 1,694,278 |
| 2024-04-19 | 126.52 | 128.88 | 126.08 | 128.44 | 122.70 | 1,557,641 |
| 2024-04-18 | 127.25 | 127.34 | 125.42 | 125.91 | 120.29 | 873,688 |
| 2024-04-17 | 127.62 | 127.99 | 126.74 | 126.98 | 121.31 | 886,750 |
| 2024-04-16 | 129.43 | 129.43 | 127.40 | 127.42 | 121.73 | 692,266 |
| 2024-04-15 | 129.28 | 129.89 | 128.08 | 128.64 | 122.90 | 698,794 |
| 2024-04-12 | 129.64 | 130.30 | 128.27 | 128.53 | 122.79 | 720,163 |
| 2024-04-11 | 132.28 | 132.54 | 129.18 | 130.02 | 124.21 | 754,222 |
| 2024-04-10 | 132.67 | 132.99 | 131.14 | 131.62 | 125.74 | 787,364 |
| 2024-04-09 | 130.73 | 132.78 | 130.73 | 132.75 | 126.82 | 800,073 |
| 2024-04-08 | 130.63 | 131.69 | 130.04 | 130.04 | 124.23 | 595,109 |
| 2024-04-05 | 130.25 | 131.15 | 129.11 | 130.63 | 124.80 | 691,495 |
| 2024-04-04 | 133.10 | 134.05 | 131.40 | 131.50 | 124.91 | 847,776 |
| 2024-04-03 | 132.10 | 133.48 | 131.27 | 132.39 | 125.76 | 1,067,052 |
| 2024-04-02 | 134.60 | 134.60 | 131.40 | 132.29 | 125.66 | 1,404,317 |
| 2024-04-01 | 132.73 | 135.45 | 131.03 | 134.77 | 128.02 | 2,109,037 |
| 2024-03-28 | 131.18 | 133.41 | 131.18 | 133.11 | 126.44 | 888,001 |
| 2024-03-27 | 129.50 | 131.10 | 128.71 | 131.06 | 124.49 | 753,019 |
| 2024-03-26 | 129.62 | 129.75 | 128.46 | 128.87 | 122.41 | 666,194 |
| 2024-03-25 | 129.93 | 129.99 | 128.65 | 129.28 | 122.80 | 584,237 |
| 2024-03-22 | 128.89 | 129.39 | 128.03 | 129.30 | 122.82 | 708,135 |
| 2024-03-21 | 127.81 | 128.96 | 127.25 | 128.83 | 122.38 | 639,762 |
| 2024-03-20 | 128.55 | 129.21 | 127.32 | 127.72 | 121.32 | 586,642 |
| 2024-03-19 | 128.30 | 129.94 | 127.82 | 129.06 | 122.59 | 902,785 |
| 2024-03-18 | 127.73 | 128.21 | 126.46 | 128.14 | 121.72 | 838,241 |
| 2024-03-15 | 125.65 | 128.75 | 125.65 | 128.28 | 121.85 | 1,954,928 |
| 2024-03-14 | 129.07 | 129.09 | 125.09 | 127.12 | 120.75 | 1,018,880 |
| 2024-03-13 | 130.00 | 131.26 | 128.72 | 129.41 | 122.93 | 849,373 |
| 2024-03-12 | 129.06 | 129.88 | 128.46 | 129.74 | 123.24 | 909,214 |
| 2024-03-11 | 127.01 | 129.63 | 126.77 | 129.43 | 122.95 | 825,462 |
| 2024-03-08 | 127.66 | 128.88 | 126.97 | 127.24 | 120.86 | 811,804 |
| 2024-03-07 | 127.10 | 127.73 | 126.64 | 127.39 | 121.01 | 819,221 |
| 2024-03-06 | 124.65 | 127.01 | 124.25 | 126.92 | 120.56 | 1,006,206 |
| 2024-03-05 | 125.78 | 126.65 | 124.34 | 124.51 | 118.27 | 1,067,982 |
| 2024-03-04 | 124.10 | 126.00 | 123.88 | 125.31 | 119.03 | 913,698 |
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.