Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	131.11	133.90	128.33	133.69	119.73	2,129,449
2021-04-21	129.47	130.67	129.22	130.02	116.44	1,166,869
2021-04-20	130.50	131.40	128.17	129.37	115.86	1,032,271
2021-04-19	130.60	131.09	129.47	131.09	117.40	876,056
2021-04-16	130.14	130.57	128.76	130.11	116.52	1,459,994
2021-04-15	127.80	129.79	127.80	129.15	115.66	1,015,428
2021-04-14	128.36	128.76	126.65	127.34	114.04	1,281,774
2021-04-13	129.06	130.77	128.12	128.39	114.98	994,518
2021-04-12	127.32	128.89	127.05	128.86	115.40	1,086,651
2021-04-09	126.91	127.30	125.69	126.69	113.46	1,062,163
2021-04-08	127.96	128.02	126.61	126.66	113.43	959,881
2021-04-07	128.45	129.36	127.72	127.74	114.40	700,941
2021-04-06	129.26	129.47	127.94	128.31	114.91	831,458
2021-04-05	129.50	132.24	129.39	130.13	115.98	1,078,525
2021-04-01	129.99	129.99	126.94	129.44	115.37	1,048,521
2021-03-31	129.21	129.65	127.24	128.34	114.39	928,723
2021-03-30	128.00	128.80	126.40	128.49	114.52	782,688
2021-03-29	128.48	128.97	126.89	128.04	114.12	1,720,310
2021-03-26	127.44	129.34	126.97	129.24	115.19	721,292
2021-03-25	126.59	127.33	125.16	127.15	113.33	1,253,268
2021-03-24	125.19	128.67	124.99	126.89	113.09	1,045,977
2021-03-23	126.41	127.49	124.99	125.21	111.60	981,401
2021-03-22	124.89	126.10	123.81	125.91	112.22	930,524
2021-03-19	124.15	126.31	124.15	125.28	111.66	1,687,181
2021-03-18	123.21	124.67	122.03	124.26	110.75	1,142,542
2021-03-17	122.16	125.35	122.16	123.12	109.73	1,098,244
2021-03-16	123.62	124.16	122.31	122.68	109.34	840,504
2021-03-15	121.61	123.62	121.55	123.36	109.95	878,684
2021-03-12	121.60	122.08	120.07	121.87	108.62	902,882
2021-03-11	119.01	121.98	117.52	121.86	108.61	1,605,254
2021-03-10	120.47	122.61	116.66	116.87	104.16	1,707,712
2021-03-09	121.79	123.37	119.69	119.88	106.85	1,465,367
2021-03-08	117.85	122.54	117.82	121.09	107.93	1,194,603
2021-03-05	117.88	118.32	115.75	117.96	105.14	1,533,548
2021-03-04	116.39	119.15	116.09	117.28	104.53	1,987,059
2021-03-03	119.10	119.10	116.10	116.88	104.17	1,199,900
2021-03-02	117.24	119.30	116.84	118.56	105.67	1,240,384
2021-03-01	116.63	118.72	115.60	116.57	103.90	1,481,295
2021-02-26	115.10	116.63	114.20	115.59	103.02	1,519,001
2021-02-25	115.49	116.84	113.69	114.63	102.17	1,434,481
2021-02-24	116.95	117.96	114.95	115.74	103.16	993,684
2021-02-23	116.37	117.60	113.36	117.49	104.72	1,464,446
2021-02-22	118.50	118.70	114.46	116.21	103.58	2,180,379
2021-02-19	122.00	123.36	119.02	119.23	106.27	1,439,386
2021-02-18	121.18	122.79	119.50	121.85	108.60	1,085,458
2021-02-17	121.13	123.32	120.29	121.85	108.60	1,220,137
2021-02-16	126.59	126.59	121.77	122.08	108.81	1,580,973
2021-02-12	125.00	126.88	124.98	126.02	112.32	1,206,541
2021-02-11	124.00	125.56	122.86	125.06	111.46	1,388,104
2021-02-10	122.91	123.96	121.82	123.55	110.12	1,160,713
2021-02-09	121.40	122.83	121.40	121.79	108.55	1,275,377
2021-02-08	123.00	123.65	121.40	121.64	108.42	1,572,735
2021-02-05	121.37	123.15	119.60	121.79	108.55	1,484,088
2021-02-04	126.40	128.16	121.64	121.99	108.73	2,313,935
2021-02-03	130.86	131.95	126.00	126.90	113.10	1,789,748
2021-02-02	133.39	133.85	130.86	130.99	116.75	1,376,585
2021-02-01	130.43	134.71	130.04	133.34	118.84	1,425,091
2021-01-29	124.76	132.10	124.01	129.15	115.11	1,814,745
2021-01-28	125.67	127.39	123.60	123.72	110.27	964,336
2021-01-27	125.30	127.39	124.50	125.12	111.52	2,268,015

← NewerPage 24 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.