Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	102.08	102.80	102.02	102.80	89.199	510,199
2019-11-13	101.92	102.57	101.54	102.33	88.791	618,487
2019-11-12	100.81	101.98	100.60	101.92	88.435	733,102
2019-11-11	101.08	101.78	100.58	100.82	87.481	495,875
2019-11-08	101.64	101.84	101.06	101.57	88.132	831,284
2019-11-07	101.11	101.63	100.19	101.61	88.166	936,601
2019-11-06	101.00	101.96	100.74	101.11	87.733	762,306
2019-11-05	101.57	102.14	100.76	100.82	87.481	1,026,542
2019-11-04	102.00	102.00	100.72	101.14	87.759	884,404
2019-11-01	101.90	102.62	101.49	101.59	88.149	846,463
2019-10-31	101.40	101.83	100.05	101.25	87.854	796,102
2019-10-30	100.98	101.85	100.61	101.72	88.262	518,892
2019-10-29	100.34	101.92	100.15	100.96	87.602	1,157,262
2019-10-28	101.00	101.97	100.37	100.39	87.108	648,629
2019-10-25	100.54	101.19	99.940	100.63	87.316	772,754
2019-10-24	102.49	102.81	99.570	100.29	87.021	1,181,135
2019-10-23	101.19	103.73	100.81	102.92	89.303	1,230,306
2019-10-22	102.20	102.27	100.13	100.75	87.420	2,670,773
2019-10-21	102.83	103.00	102.00	102.28	88.748	1,476,916
2019-10-18	104.83	104.83	102.00	102.66	89.077	1,655,117
2019-10-17	105.89	106.23	104.61	104.73	90.874	1,106,797
2019-10-16	105.03	105.99	104.59	105.82	91.819	750,957
2019-10-15	104.66	105.34	104.11	104.81	90.943	732,745
2019-10-14	103.53	104.25	103.15	103.73	90.006	391,829
2019-10-11	103.89	104.90	103.48	103.52	89.824	488,161
2019-10-10	103.37	103.70	102.66	103.00	89.373	644,168
2019-10-09	102.77	103.58	102.43	103.25	89.589	454,766
2019-10-08	104.15	104.15	101.94	102.14	88.626	695,715
2019-10-07	104.43	105.21	104.14	104.67	90.822	1,114,084
2019-10-04	103.69	104.75	103.42	104.75	90.891	1,107,852
2019-10-03	104.32	104.39	101.92	103.46	89.772	1,125,182
2019-10-02	105.72	105.92	104.63	105.34	90.943	955,628
2019-10-01	107.43	107.73	106.14	106.32	91.789	702,092
2019-09-30	105.62	107.37	105.50	107.03	92.402	755,362
2019-09-27	107.00	107.00	104.81	105.49	91.073	789,770
2019-09-26	106.21	106.62	105.36	106.46	91.910	811,617
2019-09-25	106.36	106.45	105.13	105.66	91.219	738,447
2019-09-24	107.30	107.42	105.85	106.41	91.867	786,107
2019-09-23	106.82	107.44	106.58	106.82	92.221	750,835
2019-09-20	105.98	107.97	105.87	107.42	92.739	1,237,120
2019-09-19	106.54	106.92	105.51	105.72	91.271	411,688
2019-09-18	106.26	106.42	105.44	106.22	91.703	641,751
2019-09-17	105.61	106.56	105.49	106.25	91.729	801,837
2019-09-16	103.74	105.73	103.74	105.67	91.228	484,492
2019-09-13	105.33	106.00	104.28	104.40	90.132	819,757
2019-09-12	104.73	105.32	103.96	104.97	90.624	1,219,230
2019-09-11	104.76	105.00	102.79	103.93	89.726	1,012,794
2019-09-10	104.93	105.32	103.90	104.55	90.261	1,164,611
2019-09-09	104.51	105.23	103.35	105.01	90.658	1,412,035
2019-09-06	102.84	104.40	102.12	104.21	89.967	1,542,517
2019-09-05	103.69	103.69	102.23	102.72	88.681	703,077
2019-09-04	102.95	103.06	102.07	102.73	88.690	539,948
2019-09-03	101.58	102.41	101.33	102.28	88.301	748,216
2019-08-30	102.55	103.58	102.15	102.37	88.379	1,416,465
2019-08-29	101.86	102.48	101.11	102.35	88.362	898,647
2019-08-28	100.25	101.14	100.11	100.93	87.136	863,055
2019-08-27	101.89	102.24	100.46	100.46	86.730	806,895
2019-08-26	102.14	102.26	100.88	101.31	87.464	980,400
2019-08-23	102.57	103.67	101.23	101.60	87.714	1,759,411
2019-08-22	103.30	103.60	102.03	102.62	88.595	938,813

← NewerPage 30 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.