Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	125.07	127.33	124.32	124.97	110.88	1,093,546
2020-10-27	125.30	127.81	124.20	127.15	112.82	1,514,726
2020-10-26	126.48	126.48	123.44	124.32	110.31	1,438,180
2020-10-23	126.43	130.84	125.79	127.13	112.80	1,509,955
2020-10-22	122.56	127.12	120.73	126.34	112.10	1,843,605
2020-10-21	124.75	125.80	122.73	122.83	108.98	1,650,945
2020-10-20	120.79	123.70	120.75	123.32	109.42	1,076,651
2020-10-19	120.54	121.77	120.31	120.83	107.21	1,075,843
2020-10-16	118.59	122.86	118.55	120.20	106.65	1,807,326
2020-10-15	116.24	118.35	115.93	118.14	104.82	510,109
2020-10-14	117.84	119.37	116.34	117.62	104.36	638,561
2020-10-13	116.07	117.47	115.69	117.14	103.93	984,637
2020-10-12	117.23	117.73	116.07	116.67	103.52	529,607
2020-10-09	116.81	117.69	115.77	116.67	103.52	469,033
2020-10-08	116.86	117.42	116.06	116.28	103.17	592,681
2020-10-07	116.75	117.97	115.90	116.45	103.32	695,387
2020-10-06	115.76	117.62	114.89	116.21	103.11	819,471
2020-10-05	114.96	116.00	114.14	115.39	102.38	829,797
2020-10-02	111.53	115.15	109.50	113.87	100.54	937,590
2020-10-01	115.09	115.64	112.38	112.70	99.504	858,367
2020-09-30	114.32	115.35	113.56	114.49	101.08	1,013,681
2020-09-29	114.01	114.73	112.65	113.65	100.34	635,748
2020-09-28	112.68	115.40	112.66	113.88	100.55	953,399
2020-09-25	108.88	112.32	108.28	111.70	98.621	1,137,893
2020-09-24	111.11	111.30	109.01	109.19	96.405	993,731
2020-09-23	115.32	115.32	110.94	111.32	98.285	1,257,057
2020-09-22	117.27	118.01	114.45	115.23	101.74	1,272,068
2020-09-21	112.18	118.19	111.89	118.15	104.32	1,913,263
2020-09-18	112.20	114.42	112.05	113.87	100.54	1,364,776
2020-09-17	113.97	113.97	110.86	112.59	99.406	953,993
2020-09-16	114.12	116.06	113.97	114.55	101.14	983,174
2020-09-15	112.75	115.28	112.75	113.59	100.29	1,112,751
2020-09-14	110.97	113.24	110.40	112.72	99.521	764,662
2020-09-11	111.10	111.31	108.62	110.33	97.411	1,250,798
2020-09-10	109.69	111.93	109.30	110.50	97.561	1,889,666
2020-09-09	108.26	108.65	106.98	107.05	94.515	1,204,645
2020-09-08	108.38	108.81	106.54	107.40	94.824	1,513,585
2020-09-04	108.97	109.74	106.95	108.89	96.140	1,688,709
2020-09-03	111.11	111.27	107.68	108.66	95.937	2,845,068
2020-09-02	110.38	111.44	108.91	110.69	97.729	2,445,855
2020-09-01	111.50	112.68	106.72	109.65	96.811	2,857,086
2020-08-31	110.13	112.29	110.11	111.24	98.214	1,364,619
2020-08-28	110.23	111.10	108.77	110.75	97.782	1,527,189
2020-08-27	109.22	111.80	104.10	110.01	97.129	5,631,757
2020-08-26	118.26	118.77	116.63	118.33	104.47	1,800,060
2020-08-25	117.94	119.43	116.78	118.33	104.47	1,237,930
2020-08-24	118.07	118.18	116.31	117.60	103.83	1,158,826
2020-08-21	117.81	118.22	116.47	117.83	104.03	957,561
2020-08-20	117.77	120.86	117.71	117.91	104.10	979,579
2020-08-19	120.95	120.95	117.28	117.66	103.88	1,344,446
2020-08-18	120.00	120.43	119.20	120.00	105.95	782,504
2020-08-17	120.39	121.76	119.69	120.00	105.95	933,967
2020-08-14	121.23	121.61	119.39	120.01	105.96	827,433
2020-08-13	120.74	121.77	119.82	121.75	107.49	650,389
2020-08-12	120.49	121.79	119.45	121.15	106.96	810,728
2020-08-11	121.82	121.99	118.77	120.14	106.07	1,240,249
2020-08-10	124.78	124.99	120.99	121.24	107.04	1,251,928
2020-08-07	124.25	126.16	123.71	125.21	110.55	1,102,033
2020-08-06	127.00	127.17	123.28	124.51	109.93	1,197,404
2020-08-05	128.43	128.71	126.14	127.06	112.18	759,297

← NewerPage 26 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.