Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	136.02	137.61	135.85	137.49	129.92	871,010
2023-12-01	137.35	137.38	135.91	136.17	128.67	1,151,396
2023-11-30	135.52	137.32	134.63	137.23	129.67	1,291,716
2023-11-29	135.53	136.61	134.96	135.27	127.82	583,215
2023-11-28	135.56	136.62	134.28	135.72	128.24	804,129
2023-11-27	135.54	136.38	134.51	135.31	127.86	829,922
2023-11-24	135.89	135.89	134.84	135.54	128.07	379,400
2023-11-22	134.77	136.03	134.77	135.75	128.27	658,104
2023-11-21	135.24	135.58	134.19	134.32	126.92	1,080,466
2023-11-20	134.16	135.47	133.75	134.85	127.42	785,884
2023-11-17	135.55	135.94	134.25	134.89	127.46	849,561
2023-11-16	135.64	135.91	134.39	134.93	127.50	1,202,821
2023-11-15	133.73	136.20	133.64	135.45	127.99	1,456,958
2023-11-14	132.65	133.89	131.77	133.78	126.41	1,005,406
2023-11-13	132.90	133.00	131.69	132.35	125.06	672,546
2023-11-10	132.38	133.01	131.42	132.82	125.50	591,441
2023-11-09	133.26	133.68	131.53	131.64	124.39	771,361
2023-11-08	133.78	133.88	132.28	133.47	126.12	727,010
2023-11-07	134.12	134.18	132.73	132.88	125.56	637,237
2023-11-06	133.74	135.28	133.06	133.89	126.51	868,847
2023-11-03	132.60	135.18	131.69	133.91	126.53	866,796
2023-11-02	131.64	132.63	130.75	131.33	124.10	996,462
2023-11-01	130.17	133.20	130.08	132.53	125.23	1,202,266
2023-10-31	129.84	131.44	128.50	130.10	122.93	969,450
2023-10-30	127.95	131.06	127.11	129.41	122.28	1,313,347
2023-10-27	130.76	131.41	127.60	127.68	120.65	1,095,763
2023-10-26	125.31	131.51	125.06	131.26	124.03	2,461,570
2023-10-25	121.84	125.79	121.60	125.47	118.56	1,633,154
2023-10-24	122.66	124.04	120.87	123.58	116.77	1,518,346
2023-10-23	122.55	124.55	121.34	121.45	114.76	1,940,338
2023-10-20	123.67	125.31	122.85	123.73	116.91	1,287,435
2023-10-19	122.85	123.92	121.83	122.83	116.06	845,846
2023-10-18	123.62	123.88	122.66	122.79	116.03	904,528
2023-10-17	122.39	124.02	122.09	123.29	116.50	631,958
2023-10-16	122.50	123.52	121.91	122.81	116.04	691,326
2023-10-13	120.76	123.18	120.76	122.50	115.75	917,727
2023-10-12	122.43	122.43	120.10	120.62	113.98	813,866
2023-10-11	122.85	123.14	122.12	122.73	115.97	519,534
2023-10-10	124.77	125.30	123.64	123.77	116.95	813,897
2023-10-09	124.00	124.98	123.48	124.83	117.95	555,888
2023-10-06	122.74	125.11	122.49	124.27	117.42	827,828
2023-10-05	122.16	123.17	121.38	122.99	116.21	1,180,091
2023-10-04	121.29	122.89	120.59	122.58	115.16	976,652
2023-10-03	120.41	121.71	120.17	121.03	113.70	706,162
2023-10-02	121.26	121.30	119.59	120.91	113.59	631,221
2023-09-29	123.44	124.07	121.73	121.86	114.48	803,717
2023-09-28	123.89	125.44	123.03	123.35	115.88	612,377
2023-09-27	124.60	124.65	122.70	123.40	115.93	750,688
2023-09-26	124.07	125.78	124.07	124.58	117.04	690,604
2023-09-25	123.00	124.33	122.96	124.30	116.77	658,208
2023-09-22	123.22	124.10	123.10	123.48	116.00	770,631
2023-09-21	124.55	125.10	123.36	123.52	116.04	1,006,231
2023-09-20	126.12	126.19	124.70	125.01	117.44	1,113,568
2023-09-19	126.04	127.12	125.31	125.57	117.97	793,639
2023-09-18	126.45	126.81	125.55	125.79	118.17	823,091
2023-09-15	127.27	127.76	125.96	126.22	118.58	1,071,679
2023-09-14	128.76	129.29	126.45	127.35	119.64	736,718
2023-09-13	127.51	128.77	126.60	128.13	120.37	600,825
2023-09-12	126.75	127.65	126.45	127.23	119.52	578,725
2023-09-11	126.89	127.96	126.51	126.71	119.04	521,753

← NewerPage 13 of 21 · 1,255 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.