Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	102.04	103.29	101.75	103.15	89.052	883,529
2019-08-20	102.34	102.34	101.40	101.44	87.576	733,982
2019-08-19	101.33	102.40	101.06	102.08	88.129	792,421
2019-08-16	100.56	101.08	100.30	100.60	86.851	897,108
2019-08-15	99.990	100.41	99.230	99.890	86.238	963,591
2019-08-14	100.50	101.15	99.500	99.530	85.927	866,519
2019-08-13	99.820	102.19	99.820	101.50	87.628	511,865
2019-08-12	100.57	101.19	99.910	100.29	86.583	424,601
2019-08-09	101.25	101.75	100.29	100.74	86.972	594,561
2019-08-08	100.22	101.58	100.22	101.23	87.395	1,015,846
2019-08-07	98.260	100.12	97.400	99.970	86.307	981,252
2019-08-06	98.290	99.060	97.350	98.920	85.400	912,350
2019-08-05	99.340	99.995	96.940	97.850	84.477	1,102,693
2019-08-02	101.33	101.49	99.943	100.34	86.626	672,207
2019-08-01	101.94	102.67	101.04	101.25	87.412	815,153
2019-07-31	104.10	104.10	101.35	102.08	88.129	1,058,707
2019-07-30	101.34	103.72	100.17	103.65	89.484	1,126,672
2019-07-29	101.07	102.55	101.00	102.50	88.491	1,062,326
2019-07-26	102.36	103.39	101.01	101.28	87.438	1,029,533
2019-07-25	103.40	103.58	101.47	102.22	88.249	990,080
2019-07-24	103.80	104.32	102.95	103.36	89.234	1,453,328
2019-07-23	103.71	104.90	101.57	103.38	89.251	2,662,277
2019-07-22	99.680	100.10	97.660	98.080	84.675	1,536,807
2019-07-19	100.77	100.98	99.210	99.280	85.711	993,351
2019-07-18	100.16	100.98	99.660	100.87	87.084	948,769
2019-07-17	101.32	101.47	99.930	100.16	86.471	1,073,412
2019-07-16	101.83	102.14	100.59	101.47	87.602	867,468
2019-07-15	100.40	101.22	99.750	101.12	87.300	1,186,942
2019-07-12	103.28	103.62	102.49	102.98	88.906	620,859
2019-07-11	103.33	104.20	102.46	103.50	89.355	810,850
2019-07-10	102.46	103.04	102.14	102.52	88.508	427,255
2019-07-09	101.68	102.22	101.07	102.01	88.068	548,490
2019-07-08	102.97	102.98	102.07	102.47	88.465	667,267
2019-07-05	103.27	104.04	102.52	103.26	89.147	568,177
2019-07-03	103.37	104.19	103.37	103.97	89.303	412,159
2019-07-02	102.34	103.25	101.39	103.23	88.667	511,387
2019-07-01	102.57	103.67	101.86	102.45	87.997	884,062
2019-06-28	100.50	101.81	100.07	101.81	87.447	960,891
2019-06-27	100.21	100.63	99.780	100.53	86.348	604,857
2019-06-26	100.93	101.14	99.700	99.720	85.652	529,562
2019-06-25	100.89	101.51	99.960	101.03	86.777	589,989
2019-06-24	101.36	101.36	100.18	100.90	86.666	498,175
2019-06-21	100.46	101.40	100.08	101.28	86.992	1,497,778
2019-06-20	102.11	102.21	99.940	100.34	86.185	922,377
2019-06-19	100.85	102.17	100.32	101.92	87.542	679,124
2019-06-18	102.50	102.50	100.34	100.57	86.382	1,002,261
2019-06-17	101.13	102.30	100.90	101.94	87.559	895,823
2019-06-14	100.84	101.77	100.76	101.03	86.777	727,924
2019-06-13	99.530	100.95	99.190	100.86	86.631	1,541,921
2019-06-12	98.590	99.530	98.360	99.500	85.463	584,527
2019-06-11	99.570	99.930	98.510	98.920	84.965	658,713
2019-06-10	99.620	99.990	99.210	99.670	85.609	781,434
2019-06-07	99.180	99.810	98.690	99.340	85.326	600,545
2019-06-06	97.970	99.320	97.550	98.750	84.819	957,105
2019-06-05	98.110	98.110	96.330	97.750	83.960	701,585
2019-06-04	96.760	97.740	96.425	97.210	83.496	699,278
2019-06-03	95.870	98.050	95.250	96.160	82.594	959,952
2019-05-31	95.520	96.100	94.675	95.910	82.380	691,461
2019-05-30	96.950	97.280	95.500	96.000	82.457	681,741
2019-05-29	96.780	97.220	95.820	96.810	83.153	1,557,310

← NewerPage 31 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.