Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	129.35	129.58	126.31	128.10	113.10	1,159,513
2020-08-03	127.73	130.70	127.40	130.01	114.79	1,336,415
2020-07-31	126.84	127.36	125.00	127.07	112.19	1,132,792
2020-07-30	125.08	127.01	124.41	126.76	111.92	894,447
2020-07-29	124.74	126.96	124.26	126.20	111.42	1,883,197
2020-07-28	124.20	125.85	123.20	123.46	109.00	1,104,522
2020-07-27	124.84	126.25	123.68	124.04	109.52	1,404,899
2020-07-24	126.95	126.95	124.00	124.99	110.35	1,195,472
2020-07-23	126.96	131.81	125.37	127.60	112.66	1,924,712
2020-07-22	128.61	129.82	128.11	129.76	114.57	1,259,640
2020-07-21	127.22	129.06	126.54	128.61	113.55	1,118,207
2020-07-20	126.89	127.60	125.23	126.90	112.04	1,275,265
2020-07-17	123.95	126.88	123.81	125.11	110.46	1,913,563
2020-07-16	121.99	125.32	121.13	123.68	109.20	1,576,662
2020-07-15	123.76	124.20	119.77	122.24	107.93	1,748,623
2020-07-14	121.12	122.75	118.80	122.71	108.34	2,193,513
2020-07-13	119.00	123.30	118.50	119.14	105.19	2,323,641
2020-07-10	116.02	117.39	115.91	116.82	103.14	851,716
2020-07-09	118.00	118.35	115.21	115.85	102.28	1,460,009
2020-07-08	117.17	118.00	116.27	117.92	104.11	958,286
2020-07-07	117.15	118.24	116.22	117.31	103.57	955,958
2020-07-06	117.09	118.99	117.09	118.37	104.02	1,444,587
2020-07-02	114.95	116.86	114.40	116.04	101.97	854,325
2020-07-01	113.95	114.97	112.49	114.05	100.22	1,159,300
2020-06-30	110.46	114.50	110.38	113.96	100.14	1,152,420
2020-06-29	110.66	110.90	108.88	110.42	97.029	1,478,305
2020-06-26	108.13	110.80	107.53	110.22	96.854	1,962,859
2020-06-25	104.39	108.63	103.26	108.30	95.166	1,746,742
2020-06-24	106.43	107.99	103.46	104.55	91.871	1,652,164
2020-06-23	109.90	110.41	106.09	106.96	93.989	1,578,624
2020-06-22	108.71	109.98	107.26	109.91	96.581	1,118,196
2020-06-19	112.68	112.68	108.24	108.27	95.140	2,434,310
2020-06-18	112.81	113.15	110.41	111.09	97.618	825,812
2020-06-17	114.84	114.98	112.94	113.70	99.912	1,014,598
2020-06-16	115.28	115.45	111.58	113.87	100.06	820,173
2020-06-15	109.00	112.85	107.87	112.78	99.103	1,161,894
2020-06-12	113.20	113.54	108.02	110.60	97.187	1,262,995
2020-06-11	112.42	112.56	110.13	110.93	97.477	1,587,515
2020-06-10	117.28	117.28	113.30	114.31	100.45	1,479,028
2020-06-09	117.01	117.45	115.74	116.74	102.58	1,657,577
2020-06-08	116.60	119.22	116.08	116.80	102.64	1,529,822
2020-06-05	120.45	120.65	116.67	117.10	102.90	1,528,030
2020-06-04	118.61	121.52	118.15	119.53	105.03	994,897
2020-06-03	123.35	123.87	119.02	119.50	105.01	1,526,233
2020-06-02	120.01	123.39	119.71	122.61	107.74	2,221,727
2020-06-01	118.06	119.47	116.62	118.44	104.08	2,088,761
2020-05-29	118.78	119.21	115.43	118.28	103.94	2,183,134
2020-05-28	116.83	119.84	115.42	118.07	103.75	1,521,911
2020-05-27	112.15	116.15	110.16	115.54	101.53	1,681,398
2020-05-26	115.30	115.48	112.30	112.75	99.077	1,176,082
2020-05-22	113.24	113.24	111.46	112.83	99.147	770,394
2020-05-21	113.87	113.87	112.02	112.99	99.288	898,906
2020-05-20	112.40	117.93	112.20	113.96	100.14	1,788,185
2020-05-19	108.63	111.42	108.02	110.22	96.854	1,404,526
2020-05-18	113.18	114.39	108.93	109.04	95.817	1,761,472
2020-05-15	110.09	112.23	109.84	111.08	97.609	2,406,324
2020-05-14	106.43	110.77	104.78	110.47	97.073	1,774,280
2020-05-13	108.58	109.46	105.37	107.16	94.165	1,418,245
2020-05-12	111.77	112.64	107.64	107.82	94.745	1,215,887
2020-05-11	110.97	111.45	108.88	110.93	97.477	1,504,860

← NewerPage 27 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.