Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	126.90	127.84	126.63	127.02	119.33	821,960
2023-09-07	127.57	128.29	126.65	127.11	119.41	897,692
2023-09-06	126.72	127.63	125.53	127.14	119.44	725,102
2023-09-05	130.08	130.08	127.02	127.24	119.53	870,071
2023-09-01	132.02	132.15	130.08	130.52	122.62	695,358
2023-08-31	135.07	135.15	131.45	131.50	123.54	1,204,844
2023-08-30	132.82	135.15	132.64	134.68	126.52	791,089
2023-08-29	132.53	133.13	132.00	132.40	124.38	598,634
2023-08-28	132.86	133.30	131.85	132.44	124.42	527,861
2023-08-25	133.72	133.91	132.32	132.39	124.37	420,239
2023-08-24	132.97	134.13	132.93	133.22	125.15	545,987
2023-08-23	132.72	133.52	132.44	133.42	125.34	607,295
2023-08-22	132.83	133.69	132.20	132.38	124.36	1,110,129
2023-08-21	133.21	134.41	132.85	132.89	124.84	824,713
2023-08-18	132.25	133.85	132.15	133.50	125.42	817,843
2023-08-17	131.79	132.73	130.94	132.24	124.23	701,050
2023-08-16	133.42	133.84	132.35	132.36	124.34	571,633
2023-08-15	134.99	135.33	133.27	133.53	125.44	597,027
2023-08-14	135.09	135.61	134.56	135.16	126.97	443,688
2023-08-11	134.19	135.09	133.56	135.01	126.83	665,249
2023-08-10	134.92	136.50	133.95	134.12	126.00	656,261
2023-08-09	134.73	135.96	134.73	135.34	127.14	409,769
2023-08-08	136.65	136.65	134.45	134.92	126.75	486,082
2023-08-07	136.12	136.86	135.60	136.61	128.34	583,565
2023-08-04	136.32	137.74	135.55	135.65	127.43	732,219
2023-08-03	135.03	136.87	134.50	136.69	128.41	715,412
2023-08-02	134.50	134.96	132.90	134.76	126.60	914,320
2023-08-01	135.38	136.47	134.21	134.60	126.45	1,124,871
2023-07-31	135.01	135.25	133.11	135.21	127.02	960,841
2023-07-28	135.27	135.41	132.70	134.49	126.35	686,996
2023-07-27	136.00	137.92	133.96	134.36	126.22	1,067,037
2023-07-26	138.26	141.24	135.76	136.24	127.99	2,181,419
2023-07-25	143.36	145.17	142.24	144.92	136.14	1,174,307
2023-07-24	144.37	145.58	143.07	144.02	135.30	895,020
2023-07-21	143.63	145.37	142.56	144.37	135.63	770,615
2023-07-20	143.82	144.50	142.94	143.60	134.90	849,543
2023-07-19	140.96	143.17	140.96	143.10	134.43	784,243
2023-07-18	139.77	141.12	139.52	140.36	131.86	578,439
2023-07-17	140.00	140.63	139.21	139.91	131.44	663,519
2023-07-14	141.43	141.43	139.86	140.44	131.93	625,030
2023-07-13	141.07	141.74	140.30	140.78	132.25	432,820
2023-07-12	140.39	141.90	139.66	140.95	132.41	684,875
2023-07-11	140.15	140.87	139.48	140.29	131.79	643,440
2023-07-10	138.29	140.11	138.02	139.76	131.30	853,079
2023-07-07	139.28	140.30	138.81	139.00	129.92	834,111
2023-07-06	137.60	140.23	137.30	139.47	130.35	879,196
2023-07-05	138.59	139.22	137.02	138.20	129.17	871,162
2023-07-03	139.94	140.04	138.50	139.15	130.06	477,905
2023-06-30	141.98	141.98	139.64	140.56	131.37	1,114,031
2023-06-29	140.89	141.57	140.29	141.14	131.92	763,376
2023-06-28	142.04	142.20	140.85	141.92	132.64	624,616
2023-06-27	140.62	143.01	139.89	142.56	133.24	579,358
2023-06-26	141.77	142.75	139.52	141.39	132.15	821,002
2023-06-23	139.00	144.39	138.48	141.49	132.24	2,051,548
2023-06-22	138.91	139.52	138.19	138.79	129.72	663,496
2023-06-21	137.93	139.41	137.15	138.66	129.60	592,351
2023-06-20	137.82	138.60	136.86	138.04	129.02	781,985
2023-06-16	137.84	139.30	137.36	138.60	129.54	2,673,568
2023-06-15	136.77	137.52	136.32	137.20	128.23	834,980
2023-06-14	136.83	137.23	135.67	136.25	127.34	785,452

← NewerPage 14 of 79 · 4,729 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.