Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	104.37	104.82	103.36	103.86	86.879	669,667
2018-03-16	105.06	105.50	104.05	104.35	87.289	1,374,067
2018-03-15	104.94	105.47	104.45	104.72	87.598	689,756
2018-03-14	106.08	106.24	104.13	104.96	87.799	873,317
2018-03-13	106.15	106.15	104.70	104.99	87.824	733,705
2018-03-12	106.99	107.00	105.59	105.60	88.334	1,024,083
2018-03-09	105.21	107.52	104.16	106.99	89.497	1,027,865
2018-03-08	104.77	105.16	103.65	104.64	87.531	764,623
2018-03-07	103.97	105.91	103.39	104.36	87.297	1,416,188
2018-03-06	103.58	104.17	102.77	104.14	87.113	877,665
2018-03-05	101.00	103.08	100.54	102.89	86.068	472,215
2018-03-02	100.14	101.86	100.14	101.44	84.855	850,160
2018-03-01	103.03	103.59	100.06	100.41	83.993	1,217,950
2018-02-28	104.99	105.48	103.05	103.05	86.201	1,648,900
2018-02-27	104.10	106.00	103.95	104.79	87.657	1,535,864
2018-02-26	102.74	104.09	102.61	104.09	87.071	1,018,289
2018-02-23	101.00	102.60	100.26	102.60	85.825	766,595
2018-02-22	102.16	102.64	100.65	100.85	84.361	1,052,237
2018-02-21	102.40	103.50	101.87	101.91	85.248	839,062
2018-02-20	104.00	104.36	102.02	102.26	85.541	1,108,295
2018-02-16	102.70	104.79	102.35	104.53	87.439	782,955
2018-02-15	102.17	103.14	101.67	103.09	86.235	941,391
2018-02-14	100.76	101.87	100.39	101.51	84.913	1,201,925
2018-02-13	99.870	101.88	99.220	101.39	84.813	1,306,178
2018-02-12	98.710	99.710	97.890	99.070	82.872	974,006
2018-02-09	97.500	99.125	95.270	98.340	82.261	1,516,223
2018-02-08	100.50	100.70	96.390	96.420	80.655	1,518,572
2018-02-07	100.73	102.44	100.52	100.58	84.135	1,431,987
2018-02-06	97.490	101.71	95.680	101.13	84.595	1,662,928
2018-02-05	102.75	104.43	100.10	100.10	83.734	2,169,918
2018-02-02	103.30	104.45	102.82	103.11	86.252	1,320,905
2018-02-01	105.98	105.98	102.00	103.58	86.645	1,814,662
2018-01-31	107.47	107.47	105.11	105.82	88.518	1,446,735
2018-01-30	106.92	108.30	105.83	107.16	89.639	1,102,717
2018-01-29	107.00	108.81	106.62	107.88	90.242	1,221,682
2018-01-26	105.60	106.64	104.71	106.62	89.188	732,501
2018-01-25	104.76	105.22	103.76	105.15	87.958	1,064,019
2018-01-24	103.74	105.16	103.45	104.62	87.515	890,897
2018-01-23	103.08	103.37	102.14	103.12	86.260	896,665
2018-01-22	103.23	103.58	102.91	103.57	86.636	589,546
2018-01-19	102.14	103.59	102.14	103.06	86.210	876,549
2018-01-18	101.49	102.09	101.11	101.57	84.963	579,374
2018-01-17	101.68	101.74	101.02	101.49	84.896	520,500
2018-01-16	101.87	102.25	101.19	101.22	84.671	580,411
2018-01-12	101.40	101.66	100.70	101.63	85.014	588,136
2018-01-11	100.69	101.11	100.67	101.02	84.503	780,048
2018-01-10	100.58	101.10	100.10	100.37	83.960	1,198,705
2018-01-09	99.860	101.43	99.610	101.14	84.604	1,083,971
2018-01-08	99.460	99.840	98.800	99.690	83.391	554,682
2018-01-05	99.580	100.08	99.000	99.910	83.198	877,410
2018-01-04	99.590	99.590	98.600	99.080	82.507	933,452
2018-01-03	98.720	99.440	98.000	99.250	82.649	855,149
2018-01-02	98.770	99.095	98.350	98.900	82.357	874,804
2017-12-29	99.540	99.740	98.490	98.490	82.016	459,969
2017-12-28	99.340	99.350	98.650	99.130	82.549	842,375
2017-12-27	99.340	99.480	98.800	99.200	82.607	421,592
2017-12-26	99.230	100.01	99.070	99.270	82.665	365,585
2017-12-22	99.290	99.420	98.930	99.240	82.640	464,987
2017-12-21	99.500	99.930	98.460	99.150	82.565	1,484,525
2017-12-20	99.770	99.950	98.430	99.040	82.474	928,872

← NewerPage 37 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.