Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	111.50	111.52	110.52	110.67	93.051	519,647
2018-06-12	111.47	111.59	110.61	111.01	93.337	828,185
2018-06-11	109.60	112.30	108.86	111.65	93.875	1,657,193
2018-06-08	109.10	110.45	108.60	109.72	92.252	1,296,991
2018-06-07	108.40	108.49	107.35	107.60	90.470	470,441
2018-06-06	106.85	108.01	106.79	107.99	90.798	535,303
2018-06-05	107.02	107.48	106.06	106.72	89.730	562,340
2018-06-04	107.98	108.39	107.25	107.30	90.218	725,077
2018-06-01	107.27	107.97	106.38	107.95	90.764	675,727
2018-05-31	108.57	108.57	106.49	106.53	89.570	1,349,158
2018-05-30	106.52	109.08	106.52	108.36	91.109	1,548,916
2018-05-29	106.07	106.92	105.50	106.35	89.419	1,975,463
2018-05-25	103.60	107.84	103.00	105.81	88.965	2,772,176
2018-05-24	101.09	101.44	100.38	100.89	84.828	538,055
2018-05-23	101.51	101.82	100.65	101.22	85.106	435,396
2018-05-22	102.50	102.71	101.70	101.84	85.627	427,735
2018-05-21	102.67	103.12	102.33	102.60	86.266	498,286
2018-05-18	101.85	102.52	100.73	102.15	85.888	1,978,104
2018-05-17	101.84	102.13	101.33	101.71	85.518	705,795
2018-05-16	102.39	102.76	101.71	101.80	85.593	854,151
2018-05-15	102.13	102.62	101.74	102.13	85.871	475,242
2018-05-14	102.71	103.25	102.43	102.93	86.543	595,638
2018-05-11	101.66	102.77	101.20	102.50	86.182	502,390
2018-05-10	100.88	102.62	100.71	101.69	85.501	673,066
2018-05-09	99.890	100.77	99.260	100.64	84.618	612,728
2018-05-08	100.90	101.40	99.550	99.870	83.971	1,313,198
2018-05-07	101.54	102.12	100.39	101.10	85.005	662,359
2018-05-04	100.44	101.84	99.170	101.50	85.341	762,092
2018-05-03	100.84	100.99	98.930	100.94	84.870	963,122
2018-05-02	102.06	102.50	101.13	101.36	85.223	863,971
2018-05-01	102.42	103.45	101.43	102.47	86.157	917,017
2018-04-30	102.95	103.09	101.20	101.20	85.089	712,517
2018-04-27	101.42	103.00	101.42	102.74	86.384	1,082,887
2018-04-26	101.10	102.08	100.36	101.36	85.223	871,937
2018-04-25	99.660	101.24	99.010	101.15	85.047	957,030
2018-04-24	99.950	100.71	98.970	99.740	83.861	1,116,310
2018-04-23	98.400	99.480	97.520	99.450	83.617	1,664,734
2018-04-20	101.85	101.87	97.620	98.160	82.533	1,781,137
2018-04-19	100.31	102.59	98.970	101.49	85.333	1,628,593
2018-04-18	100.53	101.57	100.41	100.79	84.744	1,495,158
2018-04-17	101.66	101.80	99.580	100.80	84.753	1,408,326
2018-04-16	100.61	101.95	99.770	101.23	85.114	1,068,151
2018-04-13	100.53	101.05	99.290	99.760	83.878	1,059,967
2018-04-12	99.540	100.87	99.180	100.25	84.290	974,655
2018-04-11	98.630	99.630	98.300	99.060	83.290	789,924
2018-04-10	98.750	99.500	98.200	98.940	83.189	1,351,683
2018-04-09	97.980	99.420	97.760	97.960	82.365	625,156
2018-04-06	99.360	99.620	96.740	97.350	81.852	903,409
2018-04-05	99.700	100.73	98.990	99.830	83.937	1,020,255
2018-04-04	97.910	99.570	97.270	99.290	83.483	910,094
2018-04-03	97.620	98.950	97.170	98.900	83.155	1,066,656
2018-04-02	100.35	100.42	96.590	97.810	81.818	1,173,698
2018-03-29	100.20	100.81	99.190	100.30	83.901	733,275
2018-03-28	100.30	100.66	98.830	99.510	83.240	1,037,869
2018-03-27	100.56	101.24	99.381	99.950	83.608	829,177
2018-03-26	100.54	100.61	99.181	100.42	84.001	760,974
2018-03-23	102.21	102.86	99.600	99.780	83.466	857,711
2018-03-22	103.16	104.28	102.24	102.30	85.574	902,647
2018-03-21	103.78	104.31	103.29	103.63	86.687	704,791
2018-03-20	104.03	104.58	103.30	103.57	86.636	853,784

← NewerPage 36 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.