Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	134.52	137.40	134.12	136.25	122.59	1,849,374
2021-07-16	134.25	135.33	133.38	134.52	121.03	1,220,863
2021-07-15	134.00	134.96	133.54	134.07	120.63	1,118,296
2021-07-14	134.86	135.80	134.38	134.61	121.11	858,425
2021-07-13	135.77	135.86	134.69	135.04	121.50	690,184
2021-07-12	135.00	136.59	134.75	135.63	122.03	853,590
2021-07-09	134.23	135.15	133.71	135.04	121.50	699,471
2021-07-08	133.86	134.77	133.16	133.87	120.45	800,856
2021-07-07	133.23	134.81	132.86	134.63	121.13	765,929
2021-07-06	132.97	133.69	132.09	133.46	120.08	935,141
2021-07-02	132.76	133.69	132.34	133.32	119.39	914,048
2021-07-01	132.24	133.18	131.86	132.95	119.06	879,297
2021-06-30	133.08	133.65	130.94	131.97	118.19	877,468
2021-06-29	131.70	133.80	131.65	132.98	119.09	840,740
2021-06-28	129.88	132.11	129.46	131.66	117.91	794,626
2021-06-25	129.19	130.28	128.81	129.63	116.09	1,066,736
2021-06-24	129.34	129.81	128.40	129.19	115.70	679,612
2021-06-23	130.11	130.18	128.97	129.16	115.67	754,615
2021-06-22	129.57	130.88	129.57	130.24	116.64	1,096,866
2021-06-21	127.67	129.90	127.67	129.43	115.91	1,116,599
2021-06-18	127.63	128.78	127.17	127.50	114.18	2,041,631
2021-06-17	127.50	128.31	126.24	128.09	114.71	1,284,930
2021-06-16	128.35	128.96	126.83	127.46	114.15	1,240,167
2021-06-15	128.62	128.81	127.01	128.17	114.78	794,347
2021-06-14	127.37	128.51	126.93	128.04	114.67	842,069
2021-06-11	128.48	128.93	127.05	127.29	113.99	822,854
2021-06-10	127.91	128.70	127.59	128.18	114.79	1,011,597
2021-06-09	127.85	128.75	127.13	127.50	114.18	825,215
2021-06-08	129.17	129.33	126.40	127.52	114.20	943,652
2021-06-07	129.21	129.76	128.75	128.93	115.46	1,273,602
2021-06-04	128.01	129.70	128.01	128.88	115.42	1,092,122
2021-06-03	127.22	128.83	127.22	128.14	114.76	1,221,876
2021-06-02	127.72	128.31	126.30	127.53	114.21	1,220,487
2021-06-01	131.53	131.65	126.98	127.27	113.98	1,556,001
2021-05-28	132.78	133.01	131.30	131.67	117.92	871,568
2021-05-27	132.85	133.51	131.80	132.56	118.71	1,513,734
2021-05-26	131.25	133.55	130.68	132.65	118.79	1,330,079
2021-05-25	130.40	131.78	130.40	130.85	117.18	928,049
2021-05-24	132.00	132.66	130.45	130.47	116.84	735,793
2021-05-21	131.81	133.21	130.79	131.33	117.61	710,567
2021-05-20	130.57	132.62	130.18	131.45	117.72	1,093,693
2021-05-19	130.31	131.34	128.76	130.69	117.04	1,610,959
2021-05-18	132.22	132.81	130.57	130.99	117.31	1,692,263
2021-05-17	135.81	136.45	131.29	132.01	118.22	2,284,311
2021-05-14	138.20	138.59	135.32	135.42	121.28	1,262,927
2021-05-13	135.61	138.13	135.07	137.47	123.11	1,138,191
2021-05-12	137.95	139.32	136.01	136.01	121.80	1,290,318
2021-05-11	140.51	140.83	137.50	137.85	123.45	1,176,627
2021-05-10	139.75	142.80	139.11	141.48	126.70	1,247,062
2021-05-07	138.65	140.64	138.65	138.95	124.44	1,264,901
2021-05-06	136.25	138.49	135.71	138.39	123.94	1,315,364
2021-05-05	137.00	137.19	134.12	136.57	122.31	1,948,562
2021-05-04	134.01	136.52	133.02	136.39	122.14	1,498,736
2021-05-03	132.61	134.75	132.55	132.71	118.85	1,267,755
2021-04-30	131.05	132.66	130.85	131.88	118.11	1,239,340
2021-04-29	131.95	132.59	130.05	131.46	117.73	926,558
2021-04-28	132.48	132.85	131.07	131.68	117.93	1,359,285
2021-04-27	131.93	133.05	131.91	132.30	118.48	1,256,997
2021-04-26	131.64	133.05	130.17	132.27	118.45	855,439
2021-04-23	131.10	132.78	130.01	131.21	117.50	1,586,078

← NewerPage 23 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.