Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	97.710	98.970	96.932	97.100	83.402	1,755,239
2019-05-24	97.650	98.270	96.680	98.040	84.209	866,325
2019-05-23	97.360	97.660	96.490	97.640	83.866	1,056,822
2019-05-22	97.580	98.020	97.040	97.620	83.849	1,331,178
2019-05-21	97.420	98.230	97.260	97.770	83.977	940,077
2019-05-20	96.770	97.870	96.610	97.080	83.385	794,542
2019-05-17	95.580	98.130	95.490	97.230	83.514	1,122,009
2019-05-16	97.360	97.980	96.250	96.390	82.792	949,142
2019-05-15	96.130	97.690	95.900	97.380	83.642	634,499
2019-05-14	97.550	98.390	96.710	96.750	83.101	786,055
2019-05-13	97.790	97.940	96.620	97.080	83.385	906,801
2019-05-10	98.590	99.310	97.450	99.170	85.180	842,875
2019-05-09	97.070	98.980	96.765	98.740	84.811	1,553,133
2019-05-08	97.610	99.000	96.510	97.960	84.141	1,434,204
2019-05-07	98.060	98.680	96.950	97.670	83.891	961,238
2019-05-06	97.220	98.750	97.030	98.660	84.742	795,110
2019-05-03	98.180	99.090	97.870	98.790	84.853	1,018,978
2019-05-02	96.290	98.520	96.290	98.160	84.312	1,410,122
2019-05-01	96.690	96.810	95.590	96.240	82.663	1,239,831
2019-04-30	96.500	96.840	94.800	96.380	82.783	1,316,171
2019-04-29	95.320	96.450	95.045	96.200	82.629	1,166,315
2019-04-26	94.400	95.370	94.060	95.340	81.890	1,040,864
2019-04-25	94.740	94.890	93.230	94.240	80.945	1,295,180
2019-04-24	93.410	95.540	93.180	94.760	81.392	2,239,167
2019-04-23	86.320	94.520	86.320	93.080	79.949	3,584,096
2019-04-22	85.450	86.580	84.940	85.180	73.163	1,209,474
2019-04-18	85.780	86.560	84.320	85.750	73.653	1,486,535
2019-04-17	89.200	89.400	84.670	85.700	73.610	1,576,775
2019-04-16	91.420	91.420	88.890	89.090	76.522	2,157,436
2019-04-15	90.390	91.045	90.020	90.990	78.154	608,142
2019-04-12	89.730	90.980	89.660	89.880	77.200	944,642
2019-04-11	90.740	90.740	89.450	89.720	77.063	1,110,391
2019-04-10	90.000	90.590	89.460	90.370	77.621	794,349
2019-04-09	90.090	90.530	89.740	89.950	77.261	607,375
2019-04-08	90.580	90.835	89.600	90.480	77.716	744,414
2019-04-05	90.510	90.890	90.023	90.770	77.965	1,298,161
2019-04-04	90.500	91.030	90.080	91.020	77.724	724,322
2019-04-03	91.300	91.310	90.040	90.570	77.340	914,087
2019-04-02	91.500	91.530	89.710	90.920	77.639	1,438,207
2019-04-01	90.350	90.850	89.830	90.140	76.973	1,094,544
2019-03-29	89.130	90.150	89.030	89.920	76.785	1,357,567
2019-03-28	88.640	89.120	88.060	89.050	76.042	640,862
2019-03-27	88.300	88.960	87.690	88.510	75.581	866,241
2019-03-26	88.710	89.220	88.237	88.660	75.709	674,712
2019-03-25	89.160	89.160	87.590	88.450	75.530	1,317,747
2019-03-22	89.490	90.440	88.500	89.240	76.204	1,284,776
2019-03-21	88.340	89.930	88.340	89.620	76.529	690,355
2019-03-20	89.190	89.770	88.240	88.630	75.683	1,259,988
2019-03-19	89.010	90.570	88.930	89.410	76.350	1,935,021
2019-03-18	87.890	88.720	87.890	88.700	75.743	1,128,123
2019-03-15	88.150	89.450	88.150	88.450	75.530	1,554,286
2019-03-14	88.300	88.440	87.470	87.900	75.060	1,646,744
2019-03-13	87.340	89.030	86.740	88.310	75.410	1,568,585
2019-03-12	85.780	87.310	85.740	86.810	74.129	1,159,196
2019-03-11	84.620	85.520	84.050	85.440	72.959	1,487,940
2019-03-08	82.850	84.400	82.710	84.370	72.046	2,034,930
2019-03-07	83.440	83.960	82.590	83.230	71.072	1,609,239
2019-03-06	85.200	85.200	83.090	83.340	71.166	1,442,642
2019-03-05	85.880	85.930	84.940	85.100	72.669	1,421,460
2019-03-04	86.810	86.820	85.010	85.720	73.199	1,445,502

← NewerPage 32 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.