Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	108.87	112.97	107.28	112.22	98.611	1,674,045
2020-05-07	108.41	108.73	106.40	107.36	94.340	1,121,788
2020-05-06	108.85	109.49	106.44	107.41	94.384	1,066,409
2020-05-05	108.18	110.09	107.70	108.31	95.175	1,580,834
2020-05-04	107.88	108.90	106.89	107.28	94.270	1,426,905
2020-05-01	108.65	109.35	105.42	108.81	95.615	2,181,577
2020-04-30	111.40	112.74	109.11	110.11	96.757	2,395,516
2020-04-29	113.19	114.96	109.26	113.55	99.780	2,191,811
2020-04-28	122.18	125.00	111.83	111.91	98.339	4,820,452
2020-04-27	109.43	116.77	108.78	116.02	101.95	4,460,947
2020-04-24	101.79	109.14	100.52	106.62	93.690	3,875,620
2020-04-23	100.00	102.75	98.895	100.66	88.453	3,135,683
2020-04-22	100.04	103.60	95.517	99.580	87.504	3,771,777
2020-04-21	93.000	95.410	92.550	94.460	83.005	2,615,394
2020-04-20	94.200	96.297	93.500	95.030	83.506	1,585,813
2020-04-17	93.000	95.870	92.730	95.400	83.831	2,369,911
2020-04-16	89.140	91.500	88.090	90.750	79.745	1,619,490
2020-04-15	86.490	89.520	86.270	89.050	78.251	1,404,218
2020-04-14	87.500	90.520	87.100	90.100	79.174	1,342,155
2020-04-13	89.770	89.980	85.405	86.430	75.949	1,167,673
2020-04-09	89.000	93.140	88.870	89.770	78.884	1,953,321
2020-04-08	84.000	89.000	84.000	87.840	77.188	1,785,557
2020-04-07	83.320	84.510	81.123	83.410	73.295	1,748,906
2020-04-06	75.790	79.940	74.590	78.690	69.147	1,947,660
2020-04-03	76.920	77.430	73.020	73.340	63.954	1,595,769
2020-04-02	77.410	79.425	75.940	77.450	67.538	2,238,971
2020-04-01	76.290	79.000	74.105	78.770	68.689	3,038,229
2020-03-31	81.440	81.790	79.070	80.300	70.023	2,475,158
2020-03-30	83.180	84.220	80.770	83.060	72.430	1,692,777
2020-03-27	85.400	87.460	82.370	83.080	72.447	1,889,056
2020-03-26	80.520	91.490	80.328	88.970	77.584	3,311,023
2020-03-25	78.230	81.070	76.920	79.020	68.907	2,430,417
2020-03-24	78.210	79.530	74.780	79.280	69.134	2,675,451
2020-03-23	74.060	80.850	73.210	75.140	65.524	2,662,269
2020-03-20	81.040	81.779	73.465	75.240	65.611	2,637,376
2020-03-19	76.830	84.400	73.470	79.310	69.160	2,658,985
2020-03-18	81.800	82.980	74.670	77.460	67.547	2,452,481
2020-03-17	88.620	89.640	80.120	86.210	75.177	3,264,426
2020-03-16	88.700	91.071	83.260	86.390	75.334	3,671,797
2020-03-13	96.800	102.55	90.300	96.770	84.385	3,270,147
2020-03-12	93.650	94.000	88.060	90.410	78.839	2,801,757
2020-03-11	104.59	104.59	97.020	99.730	86.967	3,170,014
2020-03-10	113.00	113.22	102.75	106.34	92.731	3,290,750
2020-03-09	109.04	112.00	107.31	109.84	95.783	3,186,640
2020-03-06	116.84	116.84	108.72	112.02	97.684	3,035,100
2020-03-05	118.30	118.58	114.11	115.68	100.88	3,935,965
2020-03-04	110.38	115.49	110.38	115.48	100.70	2,082,523
2020-03-03	112.29	112.96	107.42	108.65	94.745	1,605,030
2020-03-02	106.98	112.21	106.49	112.11	97.762	1,841,302
2020-02-28	109.28	109.30	103.62	106.06	92.486	2,707,525
2020-02-27	109.02	113.25	108.76	110.97	96.768	2,098,326
2020-02-26	111.09	111.81	109.93	109.93	95.861	1,092,921
2020-02-25	112.73	112.89	109.97	110.40	96.271	913,794
2020-02-24	111.81	113.11	111.45	112.34	97.963	956,709
2020-02-21	112.84	113.58	112.21	113.15	98.669	970,588
2020-02-20	113.07	113.32	112.23	112.84	98.399	520,549
2020-02-19	113.00	113.97	112.71	113.48	98.957	840,463
2020-02-18	112.69	112.85	111.49	112.59	98.181	903,505
2020-02-14	112.28	112.85	111.71	112.85	98.407	670,765
2020-02-13	110.83	112.74	110.62	112.16	97.806	953,509

← NewerPage 28 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.