Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	183.82	187.19	183.82	187.03	184.78	1,164,074
2026-01-29	182.17	183.97	181.68	182.35	180.16	635,677
2026-01-28	183.02	183.58	181.63	182.74	180.54	838,875
2026-01-27	181.51	184.39	181.48	184.24	182.02	667,916
2026-01-26	182.14	183.79	181.37	182.53	180.33	681,866
2026-01-23	181.94	182.44	179.73	181.02	178.84	848,894
2026-01-22	185.11	185.47	182.01	182.16	179.97	1,754,222
2026-01-21	189.02	189.75	184.43	184.65	182.43	1,140,357
2026-01-20	187.69	191.07	186.83	188.95	186.68	1,482,016
2026-01-16	189.40	190.96	188.75	189.49	187.21	1,132,571
2026-01-15	187.15	190.99	186.43	190.26	187.97	1,245,699
2026-01-14	180.50	187.10	179.83	186.77	184.52	1,498,946
2026-01-13	176.86	180.42	175.47	179.96	177.80	1,069,588
2026-01-12	175.81	176.06	173.51	175.94	173.03	695,248
2026-01-09	177.52	178.30	174.43	174.44	171.56	942,357
2026-01-08	178.19	180.66	176.70	177.74	174.80	870,097
2026-01-07	181.15	181.23	177.70	178.14	175.20	767,267
2026-01-06	173.38	181.22	173.38	180.46	177.48	1,165,444
2026-01-05	173.46	174.49	171.18	173.49	170.62	748,829
2026-01-02	173.31	173.81	172.03	173.79	170.92	683,170
2025-12-31	175.49	175.73	173.39	173.53	170.66	645,305
2025-12-30	175.30	176.37	175.03	175.49	172.59	732,816
2025-12-29	175.72	176.35	174.63	175.52	172.62	632,023
2025-12-26	176.47	176.73	175.65	175.94	173.03	402,681
2025-12-24	175.74	176.26	175.13	175.92	173.01	296,509
2025-12-23	176.55	176.55	174.48	175.08	172.19	652,768
2025-12-22	176.00	177.24	175.63	176.34	173.43	704,270
2025-12-19	175.80	176.83	174.59	176.06	173.15	1,580,889
2025-12-18	179.19	179.80	176.03	176.15	173.24	973,822
2025-12-17	178.33	179.23	177.02	179.10	176.14	1,652,324
2025-12-16	184.84	184.84	178.52	178.66	175.71	1,338,939
2025-12-15	183.25	184.81	182.96	184.11	181.07	951,930
2025-12-12	182.16	183.01	181.23	182.56	179.54	1,138,995
2025-12-11	179.64	182.06	179.51	181.57	178.57	685,602
2025-12-10	180.00	180.99	178.95	179.51	176.54	1,071,131
2025-12-09	181.71	182.77	178.61	179.62	176.65	846,482
2025-12-08	182.29	183.50	181.23	181.82	178.82	980,691
2025-12-05	183.20	184.19	182.08	182.51	179.50	738,192
2025-12-04	182.31	185.12	182.25	184.18	181.14	1,044,861
2025-12-03	183.27	184.16	182.21	182.61	179.59	1,057,340
2025-12-02	183.80	184.89	182.21	182.55	179.53	1,177,547
2025-12-01	188.50	189.39	183.66	183.77	180.73	1,163,080
2025-11-28	190.12	190.26	188.94	189.18	186.05	379,697
2025-11-26	191.44	192.26	189.22	189.69	186.56	869,621
2025-11-25	191.76	193.35	190.73	192.35	189.17	1,207,322
2025-11-24	192.75	192.75	189.74	190.58	187.43	2,285,266
2025-11-21	188.11	193.76	187.80	191.25	188.09	1,769,771
2025-11-20	187.14	188.77	186.25	187.61	184.51	1,104,444
2025-11-19	185.34	187.68	184.18	185.96	182.89	874,623
2025-11-18	187.35	188.16	184.35	185.32	182.26	1,368,410
2025-11-17	187.01	189.26	185.09	186.19	183.11	1,086,531
2025-11-14	186.89	188.89	186.12	186.95	183.86	923,858
2025-11-13	185.60	190.47	184.50	187.58	184.48	1,411,985
2025-11-12	188.36	189.07	186.81	186.85	183.76	1,076,555
2025-11-11	184.98	191.31	184.84	188.85	185.73	1,293,710
2025-11-10	178.20	184.59	175.77	184.31	181.27	1,592,564
2025-11-07	177.14	180.59	176.09	179.50	176.53	1,020,675
2025-11-06	177.99	178.98	175.67	176.51	173.59	830,158
2025-11-05	177.81	179.39	176.85	178.26	175.32	784,855
2025-11-04	179.35	180.04	176.27	178.03	175.09	1,059,509

← NewerPage 4 of 21 · 1,256 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.