Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	140.53	142.05	140.01	140.48	126.94	1,204,546
2021-10-11	142.00	142.34	139.67	140.36	126.84	1,250,188
2021-10-08	143.52	144.26	141.53	141.93	128.25	832,302
2021-10-07	143.16	145.20	143.16	143.50	129.67	1,217,440
2021-10-06	140.61	142.45	139.68	142.33	128.62	1,777,927
2021-10-05	141.25	142.82	141.04	141.17	127.57	1,220,849
2021-10-04	143.05	143.78	140.18	141.24	127.63	1,319,318
2021-10-01	145.23	145.62	141.91	143.30	128.93	1,357,463
2021-09-30	148.46	148.86	145.25	145.31	130.74	953,930
2021-09-29	146.27	148.51	146.16	147.68	132.87	1,014,296
2021-09-28	148.94	148.94	144.93	146.05	131.41	1,902,217
2021-09-27	152.48	153.05	149.64	149.88	134.85	1,083,500
2021-09-24	153.53	154.31	152.37	153.09	137.74	658,604
2021-09-23	152.41	154.64	152.07	153.52	138.13	891,982
2021-09-22	154.97	154.97	152.24	152.71	137.40	1,334,580
2021-09-21	154.85	155.80	154.16	154.34	138.86	999,331
2021-09-20	154.33	155.78	153.33	154.22	138.76	1,406,222
2021-09-17	154.94	156.83	154.61	154.77	139.25	4,055,802
2021-09-16	156.07	157.00	154.27	155.01	139.47	861,602
2021-09-15	154.15	156.80	153.99	155.79	140.17	1,278,764
2021-09-14	154.83	155.88	154.08	154.81	139.29	1,470,976
2021-09-13	155.29	155.75	152.23	153.90	138.47	1,255,686
2021-09-10	159.73	160.35	154.77	154.94	139.40	1,730,400
2021-09-09	158.26	160.56	156.90	157.35	141.57	1,455,139
2021-09-08	155.56	158.09	155.17	158.00	142.16	1,110,653
2021-09-07	155.82	155.99	153.69	155.54	139.94	990,886
2021-09-03	154.79	155.96	154.06	155.84	140.21	844,149
2021-09-02	153.82	155.06	153.80	155.01	139.47	1,094,364
2021-09-01	153.47	153.79	151.91	153.54	138.15	706,672
2021-08-31	150.84	152.88	150.08	152.83	137.51	1,687,575
2021-08-30	149.67	151.94	148.86	150.77	135.65	751,481
2021-08-27	149.89	149.89	148.39	149.14	134.19	870,282
2021-08-26	149.84	150.25	148.88	149.59	134.59	844,075
2021-08-25	149.82	150.01	148.67	149.71	134.70	712,070
2021-08-24	150.93	150.93	148.45	149.53	134.54	785,144
2021-08-23	152.10	152.59	150.16	150.53	135.44	1,246,399
2021-08-20	151.79	153.01	151.55	152.00	136.76	776,321
2021-08-19	149.32	152.50	149.25	151.60	136.40	923,078
2021-08-18	152.18	152.18	148.92	149.13	134.18	811,417
2021-08-17	151.30	153.43	150.70	152.28	137.01	1,087,551
2021-08-16	148.25	151.44	148.25	151.35	136.17	1,821,100
2021-08-13	148.69	149.76	148.16	148.22	133.36	945,086
2021-08-12	148.92	149.01	146.67	148.07	133.22	1,624,573
2021-08-11	149.47	149.94	148.19	148.55	133.66	947,038
2021-08-10	147.51	150.34	147.01	148.57	133.67	954,497
2021-08-09	146.90	148.38	146.78	147.90	133.07	826,488
2021-08-06	147.29	148.25	146.00	146.60	131.90	1,376,183
2021-08-05	147.00	148.61	144.82	147.30	132.53	1,260,363
2021-08-04	145.17	148.57	144.91	146.71	132.00	1,270,513
2021-08-03	143.96	145.38	143.52	145.36	130.79	1,112,110
2021-08-02	142.04	143.64	141.08	143.04	128.70	852,386
2021-07-30	141.23	142.48	140.89	141.80	127.58	1,005,691
2021-07-29	140.78	141.71	139.80	141.24	127.08	872,515
2021-07-28	140.00	140.63	139.00	139.97	125.94	887,561
2021-07-27	138.24	140.17	138.06	139.96	125.93	1,153,921
2021-07-26	139.22	140.29	137.78	138.38	124.51	789,669
2021-07-23	138.22	139.99	137.53	139.43	125.45	951,179
2021-07-22	135.25	138.14	132.10	137.97	124.14	1,572,647
2021-07-21	136.78	137.28	135.10	135.78	122.17	1,257,446
2021-07-20	137.07	139.11	135.83	136.27	122.61	1,335,945

← NewerPage 22 of 79 · 4,730 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.