Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	134.23	134.23	130.34	131.53	122.32	2,257,027
2023-03-16	132.41	134.24	132.41	134.00	124.62	1,029,031
2023-03-15	132.49	133.32	130.79	132.85	123.55	1,227,437
2023-03-14	134.29	135.01	132.74	133.90	124.53	1,028,545
2023-03-13	133.90	135.21	132.64	133.06	123.75	1,119,919
2023-03-10	134.97	135.48	133.21	134.31	124.91	1,173,933
2023-03-09	137.34	137.34	134.33	134.89	125.45	1,011,862
2023-03-08	137.88	138.07	136.03	136.73	127.16	786,061
2023-03-07	140.55	140.94	137.20	137.72	128.08	928,315
2023-03-06	140.61	140.97	139.72	140.33	130.51	1,226,065
2023-03-03	140.63	141.07	139.67	140.80	130.95	1,278,019
2023-03-02	138.54	140.06	137.91	139.71	129.93	3,140,897
2023-03-01	137.43	139.10	136.31	139.00	129.27	1,545,371
2023-02-28	138.22	138.61	136.45	138.36	128.68	1,881,459
2023-02-27	140.88	140.91	138.46	138.66	128.96	1,166,194
2023-02-24	141.42	141.63	139.75	139.99	130.19	714,477
2023-02-23	144.06	144.73	141.93	142.44	132.47	729,323
2023-02-22	143.60	144.86	142.25	143.78	133.72	1,260,048
2023-02-21	147.13	147.92	143.55	143.58	133.53	791,148
2023-02-17	146.91	148.92	146.80	148.22	137.85	940,182
2023-02-16	144.96	147.28	143.54	146.66	136.40	783,159
2023-02-15	144.09	146.86	143.72	146.62	136.36	920,830
2023-02-14	146.02	146.02	143.34	144.59	134.47	851,940
2023-02-13	144.93	146.32	144.77	146.27	136.03	721,211
2023-02-10	146.08	147.26	144.70	144.80	134.67	922,330
2023-02-09	146.88	147.04	145.33	146.02	135.80	1,111,770
2023-02-08	145.90	146.97	145.63	146.28	136.04	895,659
2023-02-07	144.53	146.52	144.40	145.92	135.71	928,437
2023-02-06	143.05	146.00	142.33	145.39	135.21	2,301,546
2023-02-03	145.04	145.08	139.87	142.81	132.81	1,316,045
2023-02-02	147.17	150.57	143.32	145.47	135.29	3,043,014
2023-02-01	148.16	148.94	145.81	148.64	138.24	1,520,052
2023-01-31	146.29	148.62	145.73	148.48	138.09	1,136,008
2023-01-30	145.96	147.69	145.61	145.76	135.56	719,609
2023-01-27	146.74	147.33	145.21	145.63	135.44	1,025,201
2023-01-26	144.97	147.08	144.96	146.97	136.68	758,714
2023-01-25	143.63	145.08	143.26	144.91	134.77	526,695
2023-01-24	145.85	146.61	143.58	143.90	133.83	841,250
2023-01-23	145.31	147.59	144.54	147.01	136.72	1,009,394
2023-01-20	145.76	147.33	144.47	145.43	135.25	948,399
2023-01-19	145.10	145.95	144.27	145.30	135.13	974,689
2023-01-18	147.49	147.62	145.08	145.10	134.94	937,056
2023-01-17	147.46	148.17	146.34	147.55	137.22	1,304,085
2023-01-13	147.52	149.00	146.94	147.94	136.97	1,312,215
2023-01-12	153.82	153.82	148.07	148.12	137.14	1,797,646
2023-01-11	152.90	153.82	151.01	152.84	141.51	1,649,793
2023-01-10	152.93	153.09	151.18	152.54	141.23	1,004,948
2023-01-09	156.13	156.94	152.28	152.93	141.59	1,223,220
2023-01-06	155.39	156.46	154.06	155.64	144.10	768,106
2023-01-05	153.69	154.58	152.39	154.50	143.05	1,059,662
2023-01-04	156.70	157.36	153.66	154.58	143.12	795,973
2023-01-03	156.01	156.39	154.07	155.77	144.22	841,323
2022-12-30	156.54	156.90	155.36	156.44	144.84	719,005
2022-12-29	157.22	158.34	156.27	156.79	145.17	761,104
2022-12-28	157.56	158.33	156.15	156.51	144.91	630,220
2022-12-27	156.35	158.21	156.35	157.28	145.62	740,452
2022-12-23	155.52	156.62	154.23	156.31	144.72	947,590
2022-12-22	154.75	155.84	153.50	155.63	144.09	1,071,526
2022-12-21	151.33	155.38	151.33	155.30	143.79	1,086,568
2022-12-20	151.49	153.30	150.01	150.20	139.06	1,278,055

← NewerPage 16 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.