Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	95.470	96.649	92.640	94.570	78.373	4,661,540
2017-09-22	101.55	102.51	100.63	102.11	84.622	1,026,597
2017-09-21	101.77	102.13	100.01	101.55	84.158	1,359,140
2017-09-20	101.62	102.63	101.16	101.80	84.365	2,385,063
2017-09-19	103.78	103.91	101.37	101.86	84.415	1,231,066
2017-09-18	105.03	105.38	103.62	103.86	86.072	959,210
2017-09-15	105.52	105.97	104.49	104.96	86.984	1,252,259
2017-09-14	106.72	106.73	105.00	105.60	87.514	1,131,353
2017-09-13	107.37	107.64	106.63	106.89	88.583	980,282
2017-09-12	108.36	108.63	107.26	107.53	89.113	512,166
2017-09-11	108.33	108.54	107.69	108.23	89.694	625,200
2017-09-08	107.21	107.64	106.93	107.54	89.122	654,379
2017-09-07	107.42	107.63	106.70	107.29	88.915	552,436
2017-09-06	107.63	107.65	106.58	107.26	88.890	758,586
2017-09-05	107.82	108.12	107.11	107.42	89.022	814,254
2017-09-01	108.46	108.78	107.65	108.17	89.644	516,526
2017-08-31	107.41	108.46	107.22	108.35	89.793	796,403
2017-08-30	106.72	107.41	106.57	107.26	88.890	477,124
2017-08-29	106.61	107.35	106.47	106.79	88.500	753,910
2017-08-28	107.35	107.45	106.44	107.04	88.707	912,688
2017-08-25	106.74	107.52	106.65	107.02	88.691	335,819
2017-08-24	106.96	107.21	106.51	106.57	88.318	511,388
2017-08-23	106.46	106.92	106.02	106.74	88.459	659,687
2017-08-22	105.19	106.89	105.15	106.84	88.542	703,048
2017-08-21	105.07	105.53	104.85	105.00	87.017	673,403
2017-08-18	105.27	105.67	104.63	104.87	86.909	779,220
2017-08-17	106.68	107.27	104.91	105.37	87.323	496,872
2017-08-16	106.81	107.45	106.64	106.75	88.467	587,180
2017-08-15	106.94	107.43	106.22	106.60	88.343	639,442
2017-08-14	106.77	106.87	106.35	106.46	88.227	698,048
2017-08-11	105.71	107.04	105.71	106.10	87.928	849,396
2017-08-10	106.13	106.44	105.38	105.61	87.522	690,640
2017-08-09	106.22	106.80	105.76	106.50	88.260	740,733
2017-08-08	106.66	107.29	106.01	106.21	88.020	885,017
2017-08-07	106.98	107.25	105.92	106.73	88.450	1,347,586
2017-08-04	107.82	107.82	106.36	106.97	88.649	618,593
2017-08-03	107.76	108.32	107.30	107.56	89.138	647,964
2017-08-02	108.23	108.27	107.28	107.97	89.478	735,187
2017-08-01	108.57	109.21	108.30	108.34	89.785	731,308
2017-07-31	109.61	109.76	108.25	108.31	89.760	755,487
2017-07-28	109.10	109.60	108.61	109.51	90.754	617,305
2017-07-27	108.22	109.70	107.54	108.99	90.323	990,863
2017-07-26	108.40	110.80	108.16	108.22	89.685	1,468,666
2017-07-25	108.00	108.74	105.07	108.18	89.652	1,775,977
2017-07-24	109.26	109.65	108.61	109.44	90.696	1,008,110
2017-07-21	109.58	109.95	108.95	109.39	90.655	713,028
2017-07-20	110.05	110.35	109.32	109.65	90.870	1,129,011
2017-07-19	109.75	110.28	109.34	109.93	91.102	682,219
2017-07-18	109.67	109.84	108.89	109.61	90.837	795,966
2017-07-17	109.00	109.73	108.89	109.66	90.879	520,287
2017-07-14	108.71	109.36	108.45	109.03	90.357	635,510
2017-07-13	109.00	109.00	108.03	108.67	90.058	505,787
2017-07-12	109.05	109.42	108.70	108.90	90.249	647,496
2017-07-11	108.58	108.93	107.82	108.56	89.967	668,113
2017-07-10	109.52	109.71	108.54	108.59	89.992	936,565
2017-07-07	109.23	109.82	108.39	109.73	90.937	971,532
2017-07-06	110.19	110.26	108.65	109.01	90.340	1,051,153
2017-07-05	111.26	111.99	110.43	110.79	91.442	657,834
2017-07-03	111.76	112.97	110.66	110.66	91.335	845,562
2017-06-30	110.84	111.76	110.74	111.16	91.748	893,594

← NewerPage 39 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.