Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	109.74	110.11	109.23	109.35	92.358	515,609
2018-09-06	109.39	110.06	109.30	109.77	92.713	480,739
2018-09-05	109.42	109.62	108.72	109.45	92.443	485,284
2018-09-04	110.02	110.33	109.22	109.33	92.341	551,370
2018-08-31	109.84	110.35	109.52	109.98	92.890	707,765
2018-08-30	110.09	110.73	109.79	110.13	93.017	472,001
2018-08-29	110.86	111.54	110.49	110.85	93.625	372,205
2018-08-28	110.43	110.72	109.90	110.57	93.389	531,625
2018-08-27	110.85	110.85	109.96	110.39	93.236	715,375
2018-08-24	111.09	111.17	110.17	110.51	93.338	629,264
2018-08-23	110.67	111.47	110.37	110.80	93.583	562,791
2018-08-22	110.49	110.95	110.34	110.71	93.507	739,519
2018-08-21	111.03	111.66	110.55	110.63	93.439	803,939
2018-08-20	111.48	112.34	111.16	111.34	94.039	586,171
2018-08-17	109.52	112.38	109.31	111.44	94.123	2,244,532
2018-08-16	108.99	109.83	108.69	109.54	92.519	740,688
2018-08-15	108.25	108.67	107.63	108.37	91.530	600,268
2018-08-14	108.24	109.09	108.11	108.65	91.767	446,643
2018-08-13	108.45	108.90	108.08	108.42	91.573	410,307
2018-08-10	108.08	108.96	108.08	108.53	91.666	636,115
2018-08-09	108.41	108.93	108.00	108.40	91.556	728,076
2018-08-08	108.91	109.14	107.48	108.07	91.277	826,870
2018-08-07	108.60	108.88	108.25	108.84	91.927	784,690
2018-08-06	108.50	108.96	108.16	108.38	91.539	713,194
2018-08-03	108.45	109.00	107.86	108.84	91.927	602,398
2018-08-02	106.83	108.69	106.50	108.52	91.657	633,482
2018-08-01	107.90	108.22	106.85	106.94	90.323	550,189
2018-07-31	107.17	107.95	106.78	107.72	90.981	653,666
2018-07-30	106.72	107.40	106.10	107.02	90.390	1,059,019
2018-07-27	107.07	108.04	106.48	106.72	90.137	1,101,406
2018-07-26	107.66	109.18	107.06	107.34	90.660	1,108,132
2018-07-25	105.75	107.93	104.45	107.66	90.931	2,416,624
2018-07-24	105.81	108.72	105.00	105.42	89.039	2,872,452
2018-07-23	114.74	115.64	113.04	114.89	97.037	820,405
2018-07-20	114.44	115.47	114.41	114.46	96.674	699,076
2018-07-19	113.28	115.09	113.08	114.99	97.122	598,875
2018-07-18	113.86	114.46	113.06	113.53	95.889	683,374
2018-07-17	114.21	114.73	113.75	114.06	96.336	543,500
2018-07-16	115.06	115.17	114.07	114.38	96.606	529,111
2018-07-13	113.82	115.43	113.82	114.95	97.088	676,519
2018-07-12	114.18	114.39	113.59	113.90	96.201	820,154
2018-07-11	112.70	113.87	112.28	113.58	95.931	1,055,305
2018-07-10	112.07	113.57	111.80	112.99	95.432	1,264,360
2018-07-09	110.71	111.19	110.14	110.77	93.557	666,656
2018-07-06	110.29	110.75	109.51	110.49	93.321	452,037
2018-07-05	110.64	110.98	109.64	110.81	93.169	733,262
2018-07-03	110.36	110.76	109.80	110.06	92.538	346,868
2018-07-02	109.62	110.29	108.73	110.21	92.664	613,457
2018-06-29	110.00	111.35	109.68	109.94	92.437	773,010
2018-06-28	109.81	110.66	108.06	110.22	92.673	830,910
2018-06-27	109.56	110.83	107.46	110.36	92.791	1,979,191
2018-06-26	113.14	113.34	111.71	112.05	94.211	1,399,683
2018-06-25	114.27	116.49	112.52	113.14	95.128	1,646,791
2018-06-22	111.69	112.30	111.16	112.04	94.203	1,101,524
2018-06-21	110.65	111.37	110.08	111.18	93.480	689,703
2018-06-20	110.56	110.77	109.36	110.72	93.093	576,919
2018-06-19	110.00	110.78	109.55	110.67	93.051	632,632
2018-06-18	110.44	110.75	109.85	110.35	92.782	497,660
2018-06-15	110.61	111.39	109.98	111.31	93.589	1,354,944
2018-06-14	111.00	111.42	110.37	110.94	93.278	768,473

← NewerPage 35 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.