Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	98.890	100.15	98.235	99.480	82.840	897,268
2017-12-18	99.390	99.700	98.590	98.730	82.216	1,023,733
2017-12-15	97.710	99.670	97.470	98.990	82.432	1,644,801
2017-12-14	97.420	98.350	96.955	97.120	80.875	1,395,544
2017-12-13	96.960	97.690	96.530	97.140	80.892	1,126,441
2017-12-12	97.570	98.160	97.010	97.010	80.783	1,199,840
2017-12-11	96.770	97.240	96.260	97.100	80.858	700,384
2017-12-08	96.730	97.425	96.260	97.090	80.850	764,412
2017-12-07	97.230	97.620	96.510	96.620	80.459	1,177,434
2017-12-06	98.040	98.090	97.370	97.390	81.100	1,026,257
2017-12-05	100.11	100.39	97.860	97.870	81.500	1,884,468
2017-12-04	99.630	102.62	99.610	100.24	83.473	2,135,807
2017-12-01	98.350	99.250	97.073	99.210	82.615	2,595,827
2017-11-30	97.310	99.440	97.310	98.460	81.991	3,487,600
2017-11-29	93.280	97.430	93.270	97.330	81.050	2,134,025
2017-11-28	92.730	93.520	92.350	93.350	77.736	899,726
2017-11-27	91.730	92.660	91.480	92.500	77.028	981,800
2017-11-24	92.370	92.510	91.080	91.620	76.295	634,803
2017-11-22	92.530	93.660	92.210	92.520	77.044	1,476,451
2017-11-21	91.810	93.520	91.800	92.460	76.994	1,328,456
2017-11-20	92.250	92.750	90.310	92.410	76.953	2,092,776
2017-11-17	92.630	93.715	92.020	93.040	77.477	2,013,414
2017-11-16	92.170	93.380	92.170	92.940	77.394	850,664
2017-11-15	92.140	92.405	91.440	91.850	76.487	737,334
2017-11-14	91.640	92.620	91.420	92.420	76.961	1,359,814
2017-11-13	92.000	92.430	91.855	92.000	76.611	1,058,589
2017-11-10	92.800	93.070	92.040	92.050	76.653	1,056,006
2017-11-09	92.940	93.920	92.160	93.020	77.461	1,843,569
2017-11-08	92.380	93.760	91.760	93.150	77.569	928,958
2017-11-07	93.400	93.920	92.427	92.660	77.161	904,416
2017-11-06	93.830	94.570	93.140	93.150	77.569	1,165,931
2017-11-03	93.860	94.420	93.700	94.090	78.352	658,399
2017-11-02	93.200	94.700	93.080	93.750	78.069	1,263,277
2017-11-01	93.910	94.490	93.000	93.100	77.527	1,371,905
2017-10-31	93.350	94.270	93.070	93.780	78.094	1,217,600
2017-10-30	95.430	95.430	92.700	93.780	78.094	1,398,597
2017-10-27	95.120	95.840	94.450	95.680	79.676	887,486
2017-10-26	94.890	95.750	94.160	94.800	78.943	1,216,616
2017-10-25	94.860	94.950	93.670	94.210	78.452	1,927,676
2017-10-24	95.100	95.490	94.450	95.270	79.334	1,125,373
2017-10-23	95.190	96.000	94.940	95.200	79.276	1,418,182
2017-10-20	93.610	95.290	93.550	95.080	79.176	1,807,088
2017-10-19	92.890	94.110	90.100	93.230	77.636	2,452,929
2017-10-18	92.180	93.090	91.600	92.050	76.653	1,916,273
2017-10-17	91.500	92.280	90.790	92.180	76.761	1,393,009
2017-10-16	90.930	91.560	90.690	91.530	76.220	1,064,424
2017-10-13	91.160	91.610	90.590	91.060	75.829	785,808
2017-10-12	91.440	92.040	90.940	91.520	76.212	1,615,029
2017-10-11	91.060	91.930	90.830	91.450	76.153	1,318,298
2017-10-10	90.670	90.927	90.180	90.860	75.662	1,840,671
2017-10-09	92.510	92.580	90.930	91.060	75.829	965,066
2017-10-06	92.480	92.770	91.941	92.420	76.961	1,160,643
2017-10-05	93.120	93.405	92.120	92.440	76.978	1,072,640
2017-10-04	92.840	93.340	92.530	92.960	77.411	1,432,062
2017-10-03	93.210	94.044	92.420	92.890	77.353	1,581,794
2017-10-02	93.490	93.990	93.000	93.570	77.919	1,534,963
2017-09-29	91.980	94.420	91.780	93.640	77.602	2,451,287
2017-09-28	92.600	93.230	91.670	91.960	76.210	2,312,228
2017-09-27	94.300	94.675	92.790	93.090	77.147	1,989,174
2017-09-26	94.500	95.960	93.830	94.300	78.149	2,414,056

← NewerPage 38 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.