Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	87.850	90.900	87.500	90.800	77.053	2,175,872
2018-11-30	87.390	88.700	85.560	88.570	75.161	3,534,877
2018-11-29	92.950	92.950	87.400	87.940	74.626	4,330,259
2018-11-28	95.020	97.300	94.760	96.930	82.255	1,338,734
2018-11-27	94.990	95.720	93.870	94.660	80.329	708,127
2018-11-26	94.890	95.250	93.730	94.830	80.473	873,384
2018-11-23	92.800	94.610	92.660	94.060	79.820	359,075
2018-11-21	94.870	95.210	93.190	93.210	79.098	978,242
2018-11-20	94.020	95.380	93.690	94.640	80.312	872,428
2018-11-19	95.960	96.000	93.780	94.260	79.989	662,906
2018-11-16	95.310	96.750	95.220	95.850	81.339	697,243
2018-11-15	94.080	95.970	93.480	95.720	81.228	1,124,328
2018-11-14	95.550	96.160	94.200	94.710	80.371	948,396
2018-11-13	96.250	96.710	94.310	95.040	80.651	720,200
2018-11-12	97.460	97.900	95.980	96.070	81.525	750,006
2018-11-09	97.620	98.250	96.870	97.330	82.595	718,680
2018-11-08	97.140	98.237	96.900	97.800	82.993	745,084
2018-11-07	96.320	97.990	96.240	97.550	82.781	1,647,645
2018-11-06	93.760	95.590	93.675	95.480	81.025	786,883
2018-11-05	93.680	94.730	93.510	94.050	79.811	937,837
2018-11-02	93.950	94.550	92.370	93.380	79.243	985,135
2018-11-01	94.570	95.030	93.200	93.600	79.429	1,381,138
2018-10-31	93.270	95.220	92.940	94.110	79.862	1,407,190
2018-10-30	92.160	93.020	91.140	92.860	78.801	1,073,942
2018-10-29	93.300	93.300	91.010	91.830	77.927	1,490,452
2018-10-26	91.450	92.240	90.540	91.470	77.622	2,201,106
2018-10-25	91.750	92.740	91.400	91.890	77.978	1,476,201
2018-10-24	94.850	95.080	91.345	91.460	77.613	3,261,066
2018-10-23	94.900	97.410	93.720	95.220	80.804	3,438,174
2018-10-22	102.53	103.12	101.38	101.54	86.167	1,433,465
2018-10-19	103.39	104.22	102.45	102.50	86.982	1,161,922
2018-10-18	102.74	103.61	101.65	102.38	86.880	1,356,268
2018-10-17	102.17	102.98	101.65	102.38	86.880	1,253,654
2018-10-16	100.39	102.36	100.23	102.24	86.761	1,067,281
2018-10-15	99.690	100.94	99.575	99.960	84.826	1,064,726
2018-10-12	100.99	101.73	99.290	100.25	85.073	951,447
2018-10-11	103.13	103.35	100.40	100.44	85.234	1,488,033
2018-10-10	103.73	105.16	103.34	103.39	87.737	979,237
2018-10-09	102.81	103.84	102.69	103.60	87.915	1,306,336
2018-10-08	103.25	103.81	102.30	102.98	87.389	710,596
2018-10-05	103.38	104.00	102.95	103.33	87.686	1,029,107
2018-10-04	105.39	105.57	103.12	103.38	87.729	1,565,500
2018-10-03	107.71	107.79	106.01	106.24	89.731	853,776
2018-10-02	108.26	108.50	107.00	107.67	90.939	915,064
2018-10-01	108.07	108.76	107.93	108.38	91.539	900,502
2018-09-28	107.25	107.96	106.98	107.91	91.142	982,402
2018-09-27	107.50	108.24	107.06	107.25	90.584	876,630
2018-09-26	107.80	108.21	107.14	107.48	90.779	744,202
2018-09-25	108.03	108.61	107.48	107.59	90.872	997,618
2018-09-24	107.49	107.71	106.37	107.59	90.872	1,354,248
2018-09-21	108.08	108.73	107.51	107.61	90.888	1,209,095
2018-09-20	107.89	108.20	107.45	107.93	91.159	629,305
2018-09-19	107.51	108.21	107.19	107.53	90.821	828,251
2018-09-18	107.80	108.16	107.10	107.22	90.559	1,113,131
2018-09-17	108.48	108.48	107.41	107.63	90.905	1,300,766
2018-09-14	108.60	109.05	108.02	108.19	91.378	851,112
2018-09-13	108.51	108.72	107.59	108.17	91.361	1,312,006
2018-09-12	108.06	109.29	107.51	107.90	91.133	1,572,122
2018-09-11	108.53	108.96	108.13	108.36	91.522	1,137,102
2018-09-10	109.56	109.82	108.65	108.72	91.826	562,766

← NewerPage 34 of 79 · 4,731 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.