Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	135.59	136.80	135.14	136.71	127.77	732,502
2023-06-12	134.73	135.97	134.02	135.74	126.87	735,224
2023-06-09	135.60	135.60	134.24	134.55	125.76	665,095
2023-06-08	135.15	135.89	133.06	135.67	126.80	696,185
2023-06-07	133.16	135.35	132.29	134.90	126.08	910,496
2023-06-06	134.37	135.13	132.45	133.15	124.45	742,623
2023-06-05	134.60	135.35	133.75	134.22	125.45	973,755
2023-06-02	134.41	136.21	133.32	135.56	126.70	956,399
2023-06-01	133.46	134.14	130.17	134.05	125.29	1,438,803
2023-05-31	133.51	134.25	132.38	132.65	123.98	1,714,671
2023-05-30	132.54	135.35	132.54	133.88	125.13	1,325,919
2023-05-26	133.01	134.48	132.88	133.77	125.03	1,058,460
2023-05-25	131.15	133.49	130.82	132.69	124.02	1,417,041
2023-05-24	130.94	132.39	129.97	132.04	123.41	776,264
2023-05-23	131.21	131.58	130.49	131.09	122.52	592,696
2023-05-22	131.82	132.48	130.70	131.62	123.02	544,316
2023-05-19	131.34	131.96	130.60	131.49	122.90	708,374
2023-05-18	132.18	132.82	129.61	130.92	122.36	1,098,602
2023-05-17	130.66	132.49	130.39	132.15	123.51	831,881
2023-05-16	131.87	131.99	130.20	130.56	122.03	689,319
2023-05-15	130.60	132.66	130.10	132.40	123.75	745,255
2023-05-12	131.00	131.05	129.55	130.73	122.19	1,016,826
2023-05-11	131.57	131.82	130.66	130.88	122.33	1,024,623
2023-05-10	134.06	134.60	132.28	132.43	123.77	724,614
2023-05-09	134.42	134.46	132.84	133.65	124.91	892,680
2023-05-08	136.17	136.17	134.07	134.73	125.92	890,580
2023-05-05	136.04	137.08	135.60	136.51	127.59	1,059,258
2023-05-04	135.73	135.82	134.30	135.41	126.56	594,624
2023-05-03	138.07	138.66	136.52	136.57	127.64	852,476
2023-05-02	135.52	138.77	134.99	138.11	129.08	1,189,832
2023-05-01	139.28	140.07	138.09	139.48	130.36	903,023
2023-04-28	139.91	140.75	137.74	138.81	129.74	1,349,370
2023-04-27	146.85	146.85	136.59	141.01	131.79	2,750,384
2023-04-26	145.78	147.97	145.54	146.84	137.24	1,769,824
2023-04-25	146.60	148.62	145.88	146.50	136.92	1,634,464
2023-04-24	145.60	146.76	145.51	146.55	136.97	958,863
2023-04-21	144.74	146.55	144.44	145.18	135.69	1,178,524
2023-04-20	143.23	144.10	142.23	143.85	134.45	937,262
2023-04-19	141.90	143.63	140.58	143.55	134.17	1,135,882
2023-04-18	143.42	143.42	141.07	142.10	132.81	496,760
2023-04-17	142.44	143.43	142.11	143.09	133.74	562,615
2023-04-14	142.14	142.65	141.13	142.34	133.04	703,862
2023-04-13	142.56	143.14	142.13	142.67	133.35	688,638
2023-04-12	144.29	144.69	142.28	142.47	133.16	711,526
2023-04-11	143.73	144.30	143.05	143.88	134.48	902,509
2023-04-10	142.41	143.91	141.79	143.38	134.01	947,876
2023-04-06	143.07	143.78	142.16	142.88	133.54	886,206
2023-04-05	141.29	143.72	141.19	143.31	133.28	1,159,109
2023-04-04	143.17	143.21	141.11	141.20	131.32	970,287
2023-04-03	142.00	143.00	141.45	142.67	132.68	914,159
2023-03-31	139.86	141.76	139.75	141.48	131.58	919,140
2023-03-30	139.23	139.44	137.80	139.29	129.54	536,188
2023-03-29	139.14	139.59	137.76	138.48	128.79	746,149
2023-03-28	139.09	139.71	138.05	138.79	129.08	640,734
2023-03-27	141.60	143.15	138.65	139.43	129.67	1,220,581
2023-03-24	135.59	141.28	134.96	140.06	130.26	1,674,474
2023-03-23	133.82	135.42	133.19	135.39	125.91	2,430,839
2023-03-22	136.30	137.23	134.26	134.32	124.92	1,503,057
2023-03-21	133.81	136.03	132.46	135.91	126.40	1,673,289
2023-03-20	131.96	133.29	131.89	132.91	123.61	1,236,093

← NewerPage 15 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.