Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	195.91	198.00	195.61	196.63	195.11	702,929
2026-04-24	199.99	200.07	194.46	196.27	194.75	1,038,852
2026-04-23	205.28	205.66	196.96	199.53	197.99	1,263,389
2026-04-22	205.37	207.00	198.71	204.00	202.42	1,609,415
2026-04-21	203.25	209.79	202.13	205.04	203.45	2,426,163
2026-04-20	194.22	196.77	191.63	196.31	194.79	1,964,250
2026-04-17	190.23	196.45	190.23	195.02	193.51	1,000,067
2026-04-16	191.22	194.27	191.15	191.46	189.98	987,366
2026-04-15	193.17	194.28	191.04	191.42	189.94	877,973
2026-04-14	192.27	194.26	191.16	194.16	192.66	885,499
2026-04-13	191.03	193.13	189.72	192.91	191.42	898,996
2026-04-10	197.66	197.66	190.12	191.51	190.03	1,044,169
2026-04-09	197.93	199.41	196.55	197.82	196.29	718,355
2026-04-08	196.18	198.89	194.02	198.81	197.27	799,277
2026-04-07	199.49	201.00	195.70	196.81	195.29	908,927
2026-04-06	196.87	199.22	196.57	198.96	197.42	477,839
2026-04-02	196.66	199.14	196.06	198.02	195.64	519,962
2026-04-01	195.51	198.86	194.09	197.69	195.31	587,379
2026-03-31	194.86	198.95	192.73	195.98	193.62	1,268,735
2026-03-30	196.67	197.56	194.72	197.16	194.79	865,570
2026-03-27	197.93	198.63	194.57	195.51	193.16	976,313
2026-03-26	196.24	198.88	195.00	198.15	195.77	706,214
2026-03-25	196.77	197.72	194.28	196.46	194.10	679,761
2026-03-24	194.58	197.03	193.81	196.08	193.72	759,239
2026-03-23	197.33	202.91	195.23	195.60	193.25	881,169
2026-03-20	194.07	196.83	192.79	195.26	192.91	2,030,142
2026-03-19	195.01	197.21	193.91	194.16	191.82	806,594
2026-03-18	197.07	201.49	194.88	195.23	192.88	694,228
2026-03-17	200.70	200.70	197.18	198.61	196.22	795,424
2026-03-16	200.98	201.88	198.86	198.94	196.55	777,162
2026-03-13	202.84	205.00	199.09	199.70	197.30	663,197
2026-03-12	200.34	203.00	199.97	200.88	198.46	772,795
2026-03-11	199.99	201.71	198.37	200.56	198.15	646,704
2026-03-10	203.15	204.39	198.87	200.90	198.48	675,986
2026-03-09	198.25	202.48	195.39	201.58	199.16	819,621
2026-03-06	203.76	203.78	199.01	199.21	196.81	1,055,725
2026-03-05	206.21	206.21	203.47	203.98	201.53	604,125
2026-03-04	208.14	209.76	207.11	208.45	205.94	508,312
2026-03-03	207.73	209.83	203.89	208.36	205.85	779,701
2026-03-02	212.52	213.26	209.43	210.25	207.72	922,368
2026-02-27	211.09	213.50	208.97	211.91	209.36	1,058,749
2026-02-26	208.67	211.56	208.09	211.10	208.56	783,746
2026-02-25	209.52	210.69	206.13	207.80	205.30	798,327
2026-02-24	207.81	209.90	206.36	209.54	207.02	882,102
2026-02-23	201.99	207.72	201.99	207.43	204.94	783,079
2026-02-20	204.36	204.42	200.94	202.41	199.98	642,091
2026-02-19	204.83	205.09	202.00	202.44	200.01	815,555
2026-02-18	205.27	206.75	203.17	204.39	201.93	871,747
2026-02-17	207.99	208.93	202.83	205.49	203.02	971,250
2026-02-13	207.48	209.39	204.58	206.87	204.38	1,354,595
2026-02-12	211.80	213.20	206.81	206.86	204.37	1,671,555
2026-02-11	207.04	210.38	201.99	209.32	206.80	1,431,227
2026-02-10	194.72	207.05	191.90	205.35	202.88	2,307,873
2026-02-09	190.00	191.78	187.58	191.25	188.95	1,925,583
2026-02-06	193.20	193.60	189.94	190.71	188.42	1,099,523
2026-02-05	190.00	193.46	188.65	192.30	189.99	1,635,791
2026-02-04	185.34	189.80	185.13	189.23	186.95	1,337,516
2026-02-03	184.78	189.13	184.69	185.17	182.94	807,907
2026-02-02	186.01	186.93	182.36	185.00	182.78	1,003,761
2026-01-30	183.82	187.19	183.82	187.03	184.78	1,164,074

← NewerPage 3 of 79 · 4,728 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.