Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	87.180	87.685	86.030	86.410	73.788	978,352
2019-02-28	86.050	86.990	86.030	86.550	73.907	1,224,936
2019-02-27	86.510	86.550	85.730	86.050	73.480	1,748,802
2019-02-26	87.060	87.340	86.130	86.940	74.240	1,588,956
2019-02-25	88.220	88.535	87.150	87.190	74.454	1,114,199
2019-02-22	87.860	88.220	87.260	87.800	74.975	956,145
2019-02-21	88.930	89.120	87.350	87.810	74.983	1,132,143
2019-02-20	87.840	89.440	87.370	88.940	75.948	1,621,902
2019-02-19	87.810	89.500	87.270	88.050	75.188	2,597,851
2019-02-15	86.040	88.050	85.210	87.810	74.983	2,099,766
2019-02-14	84.480	86.520	84.150	85.500	73.011	3,758,293
2019-02-13	89.660	90.150	88.870	89.880	76.751	1,375,188
2019-02-12	88.580	89.830	88.220	89.260	76.221	1,057,802
2019-02-11	88.970	89.230	88.200	88.250	75.359	1,640,582
2019-02-08	89.510	89.720	87.497	89.090	76.076	1,076,852
2019-02-07	87.980	89.740	87.980	89.740	76.631	1,587,437
2019-02-06	87.480	88.220	87.190	87.660	74.855	1,053,516
2019-02-05	88.180	88.700	87.290	87.490	74.710	1,169,119
2019-02-04	87.690	88.130	87.160	87.930	75.086	700,143
2019-02-01	87.420	87.750	86.470	87.680	74.872	880,066
2019-01-31	85.340	87.580	85.000	87.350	74.590	1,159,168
2019-01-30	86.260	87.250	85.870	86.920	74.223	910,163
2019-01-29	85.820	86.265	85.010	86.150	73.566	854,184
2019-01-28	85.030	86.130	84.505	85.490	73.002	918,926
2019-01-25	86.330	86.520	85.047	85.410	72.934	1,199,358
2019-01-24	86.370	86.630	85.300	85.600	73.096	1,023,997
2019-01-23	86.360	87.034	85.150	86.310	73.702	1,099,906
2019-01-22	86.710	86.710	85.680	86.180	73.591	1,103,268
2019-01-18	85.730	87.330	85.680	87.040	74.326	2,144,336
2019-01-17	84.250	85.190	83.960	85.100	72.669	914,977
2019-01-16	84.950	85.125	84.200	84.270	71.960	1,000,405
2019-01-15	83.770	85.060	83.380	85.030	72.609	944,278
2019-01-14	84.210	84.510	83.220	83.480	71.286	1,324,841
2019-01-11	84.250	85.130	84.110	85.030	72.157	1,098,131
2019-01-10	83.950	84.860	83.930	84.730	71.902	891,846
2019-01-09	84.710	85.550	84.320	84.440	71.656	1,226,021
2019-01-08	83.270	84.230	82.710	84.230	71.478	1,308,862
2019-01-07	82.970	83.810	81.960	82.640	70.129	1,735,302
2019-01-04	81.580	83.130	81.342	82.710	70.188	1,549,061
2019-01-03	81.440	81.780	79.930	80.680	68.465	1,338,953
2019-01-02	82.330	82.870	81.120	82.170	69.730	1,578,770
2018-12-31	82.330	83.290	82.060	83.270	70.663	910,074
2018-12-28	82.940	83.000	81.540	82.010	69.594	746,182
2018-12-27	81.240	82.500	79.950	82.500	70.010	983,254
2018-12-26	79.750	82.350	78.950	82.280	69.823	1,100,374
2018-12-24	81.250	81.260	79.650	79.750	67.676	632,915
2018-12-21	82.270	84.490	81.470	81.700	69.331	2,041,256
2018-12-20	83.380	84.550	81.331	82.060	69.636	1,633,801
2018-12-19	83.760	85.610	82.930	84.080	71.351	1,778,747
2018-12-18	85.600	86.570	83.160	83.620	70.960	1,754,635
2018-12-17	84.670	85.920	84.390	85.360	72.437	1,728,596
2018-12-14	87.470	88.200	85.270	85.480	72.539	1,831,174
2018-12-13	88.520	89.070	88.050	88.340	74.966	1,305,978
2018-12-12	88.830	89.490	88.250	88.280	74.915	1,332,877
2018-12-11	87.640	89.070	87.390	88.100	74.762	1,436,324
2018-12-10	87.640	87.910	85.640	87.460	74.219	1,389,686
2018-12-07	88.410	89.420	86.863	87.560	74.304	1,474,389
2018-12-06	88.370	88.980	86.500	88.830	75.381	1,983,813
2018-12-04	90.900	91.410	89.523	89.740	76.154	2,074,311
2018-12-03	87.850	90.900	87.500	90.800	77.053	2,175,872

← NewerPage 33 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.