Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	112.52	112.92	110.93	111.15	96.925	1,466,485
2020-02-11	112.09	112.98	111.55	112.35	97.971	840,634
2020-02-10	111.30	111.65	110.77	111.62	97.335	677,570
2020-02-07	111.84	112.23	111.29	111.45	97.187	471,500
2020-02-06	112.59	113.00	111.10	111.69	97.396	660,675
2020-02-05	111.73	113.00	111.50	111.98	97.649	1,064,699
2020-02-04	112.40	113.00	111.17	111.26	97.021	1,006,667
2020-02-03	111.19	111.93	110.05	111.83	97.518	731,673
2020-01-31	111.51	112.29	109.90	110.67	96.506	1,060,333
2020-01-30	112.73	112.89	109.56	112.00	97.666	1,454,816
2020-01-29	110.70	111.61	110.26	110.67	96.506	1,505,489
2020-01-28	109.63	110.99	108.94	110.82	96.637	999,875
2020-01-27	106.96	109.65	106.75	109.47	95.460	1,517,022
2020-01-24	108.25	108.26	106.51	107.79	93.995	764,688
2020-01-23	108.41	108.43	107.12	107.99	94.169	650,034
2020-01-22	107.78	108.70	107.36	108.54	94.649	684,502
2020-01-21	106.83	107.67	106.64	107.34	93.603	958,419
2020-01-17	106.93	107.10	105.72	107.06	93.358	1,328,961
2020-01-16	107.26	107.81	106.89	107.11	93.402	495,624
2020-01-15	106.42	107.65	106.16	106.73	93.071	666,363
2020-01-14	106.48	106.77	105.11	106.50	92.870	733,519
2020-01-13	106.33	107.01	106.21	106.56	92.922	512,524
2020-01-10	106.24	106.93	105.72	106.85	92.713	671,700
2020-01-09	105.52	106.36	104.91	106.19	92.140	652,883
2020-01-08	104.00	105.41	103.37	104.90	91.021	700,894
2020-01-07	104.40	104.81	103.99	104.47	90.648	629,369
2020-01-06	104.85	105.74	104.72	105.68	91.698	505,731
2020-01-03	104.27	105.70	104.09	105.11	91.203	679,132
2020-01-02	106.76	106.82	104.97	105.73	91.741	976,998
2019-12-31	106.05	106.82	105.82	106.79	92.661	466,811
2019-12-30	106.80	106.85	106.18	106.35	92.279	377,479
2019-12-27	106.54	106.85	106.03	106.85	92.713	360,375
2019-12-26	107.31	107.31	106.05	106.49	92.401	430,405
2019-12-24	107.40	107.76	107.12	107.22	93.034	169,458
2019-12-23	106.70	107.33	106.54	107.26	93.069	711,337
2019-12-20	108.54	108.66	106.96	107.12	92.947	1,644,605
2019-12-19	107.95	108.95	107.77	107.99	93.702	1,069,139
2019-12-18	107.01	107.26	106.50	107.21	93.026	949,773
2019-12-17	106.15	107.17	106.07	106.75	92.626	967,496
2019-12-16	105.81	106.47	105.10	106.18	92.132	904,308
2019-12-13	104.77	105.38	104.56	105.20	91.281	652,970
2019-12-12	104.63	105.90	104.55	105.32	91.386	941,268
2019-12-11	104.87	105.37	104.37	104.73	90.874	882,687
2019-12-10	105.23	105.75	104.93	104.94	91.056	496,641
2019-12-09	106.43	106.57	105.20	105.23	91.307	629,163
2019-12-06	106.75	107.24	106.29	106.92	92.774	635,710
2019-12-05	106.41	106.45	105.43	106.15	92.106	637,710
2019-12-04	105.57	106.78	105.43	106.30	92.236	754,332
2019-12-03	106.37	106.47	105.04	105.61	91.637	837,796
2019-12-02	106.49	107.28	106.10	106.50	92.409	822,410
2019-11-29	106.85	107.15	106.40	106.55	92.453	403,813
2019-11-27	107.51	108.30	106.74	107.13	92.956	885,629
2019-11-26	106.69	107.46	106.28	107.43	93.216	1,304,213
2019-11-25	105.92	106.57	105.55	106.53	92.435	901,017
2019-11-22	105.16	106.32	104.96	105.91	91.897	990,769
2019-11-21	104.67	105.10	104.25	104.85	90.978	801,333
2019-11-20	104.17	104.88	104.02	104.88	91.004	726,673
2019-11-19	104.00	104.83	103.77	104.48	90.657	777,997
2019-11-18	104.22	105.30	103.85	103.98	90.223	807,412
2019-11-15	103.04	104.59	102.43	104.22	90.431	967,956

← NewerPage 29 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.