Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	125.08	126.26	123.68	125.99	112.29	965,636
2021-01-25	124.35	125.76	123.09	124.97	111.38	905,278
2021-01-22	124.99	125.70	123.59	124.46	110.93	1,394,487
2021-01-21	127.34	127.71	124.68	125.18	111.57	1,070,324
2021-01-20	126.09	127.64	125.22	127.36	113.51	1,114,080
2021-01-19	124.48	127.16	123.08	125.99	112.29	1,029,545
2021-01-15	124.67	125.32	123.33	124.39	110.37	3,038,490
2021-01-14	126.27	126.56	124.77	124.97	110.88	1,239,306
2021-01-13	125.86	127.69	125.36	125.45	111.31	1,043,958
2021-01-12	124.02	126.38	123.61	126.22	111.99	1,568,506
2021-01-11	122.68	124.97	121.98	123.63	109.69	1,135,556
2021-01-08	123.64	124.48	120.28	122.97	109.11	1,699,623
2021-01-07	125.76	126.21	123.43	123.94	109.97	2,033,022
2021-01-06	121.14	127.30	121.11	125.71	111.54	1,721,649
2021-01-05	121.47	122.68	120.98	121.74	108.02	1,698,420
2021-01-04	120.00	121.26	118.61	121.12	107.47	1,182,330
2020-12-31	118.03	119.33	117.26	119.17	105.74	886,969
2020-12-30	119.10	120.16	117.83	118.33	104.99	614,420
2020-12-29	118.97	118.99	117.07	118.40	105.05	970,887
2020-12-28	121.32	121.41	118.20	118.50	105.14	768,175
2020-12-24	121.03	121.64	119.64	120.23	106.68	535,298
2020-12-23	121.87	122.10	120.39	120.83	107.21	860,056
2020-12-22	120.86	121.88	120.56	121.20	107.54	1,107,221
2020-12-21	119.56	120.88	118.92	120.84	107.22	1,727,241
2020-12-18	120.86	121.24	119.14	120.36	106.79	1,879,321
2020-12-17	120.02	122.18	119.35	120.72	107.11	1,651,084
2020-12-16	126.83	126.90	120.73	120.98	107.34	1,801,763
2020-12-15	123.70	124.97	123.06	124.50	110.47	1,015,295
2020-12-14	123.59	125.30	122.95	123.16	109.28	1,077,623
2020-12-11	125.00	125.71	121.46	122.06	108.30	1,419,621
2020-12-10	123.86	126.75	123.86	125.47	111.33	1,142,575
2020-12-09	124.27	125.69	124.02	124.17	110.17	1,018,392
2020-12-08	122.72	124.49	122.72	124.09	110.10	1,181,621
2020-12-07	123.00	123.95	122.50	122.90	109.05	823,332
2020-12-04	122.80	123.79	122.39	123.29	109.39	781,033
2020-12-03	124.21	124.85	121.85	122.82	108.97	1,262,399
2020-12-02	125.63	126.40	124.07	124.38	110.36	1,005,713
2020-12-01	125.24	126.38	124.45	125.68	111.51	1,074,094
2020-11-30	124.88	125.99	123.25	123.98	110.00	1,459,912
2020-11-27	123.94	125.06	123.81	124.80	110.73	405,302
2020-11-25	126.11	126.21	124.26	124.33	110.31	706,268
2020-11-24	126.12	126.94	124.57	126.00	111.80	958,205
2020-11-23	125.58	128.05	124.81	125.61	111.45	962,599
2020-11-20	122.43	125.47	122.43	124.81	110.74	2,407,753
2020-11-19	122.20	123.28	121.49	122.81	108.97	851,743
2020-11-18	123.92	124.64	122.12	122.27	108.49	1,176,850
2020-11-17	122.32	124.62	121.84	123.94	109.97	1,068,655
2020-11-16	121.95	124.97	119.59	122.90	109.05	988,972
2020-11-13	121.77	122.58	120.87	121.52	107.82	918,574
2020-11-12	122.96	123.78	120.61	121.36	107.68	744,796
2020-11-11	121.54	124.04	121.54	123.26	109.36	1,008,118
2020-11-10	120.48	121.30	118.45	120.71	107.10	1,226,442
2020-11-09	118.00	125.16	118.00	120.32	106.76	1,869,740
2020-11-06	128.08	129.12	126.51	126.91	112.60	869,290
2020-11-05	127.19	128.67	125.01	128.05	113.61	1,283,998
2020-11-04	127.69	129.21	125.60	125.76	111.58	1,580,333
2020-11-03	125.80	127.50	125.47	126.50	112.24	1,243,902
2020-11-02	123.11	125.80	122.73	124.84	110.77	1,142,996
2020-10-30	122.90	123.42	119.87	122.14	108.37	988,793
2020-10-29	125.02	125.05	122.31	122.97	109.11	1,202,942

← NewerPage 25 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.