Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	111.32	111.87	109.61	110.54	91.236	1,060,215
2017-06-28	110.19	111.43	109.85	111.11	91.706	851,667
2017-06-27	109.91	110.26	108.94	109.47	90.353	975,690
2017-06-26	109.74	110.65	109.49	110.05	90.831	828,599
2017-06-23	109.66	109.89	109.01	109.70	90.543	1,260,543
2017-06-22	109.06	110.38	108.96	109.56	90.427	774,423
2017-06-21	108.33	109.09	108.33	109.03	89.990	762,442
2017-06-20	108.17	109.07	108.11	108.34	89.420	1,289,238
2017-06-19	107.67	108.18	107.10	108.14	89.255	850,102
2017-06-16	107.82	108.09	107.28	107.67	88.867	915,741
2017-06-15	106.64	107.73	106.54	107.73	88.917	631,141
2017-06-14	108.65	108.65	106.77	107.23	88.504	599,720
2017-06-13	107.87	108.49	107.72	108.43	89.494	997,952
2017-06-12	108.38	108.66	106.38	107.44	88.677	1,340,645
2017-06-09	108.34	108.84	108.04	108.41	89.478	826,299
2017-06-08	109.00	109.07	107.78	108.32	89.404	853,856
2017-06-07	109.36	109.64	108.62	108.93	89.907	659,148
2017-06-06	108.98	109.49	108.83	109.14	90.080	615,904
2017-06-05	109.81	110.28	109.24	109.34	90.245	734,409
2017-06-02	109.90	110.28	109.65	109.94	90.741	691,532
2017-06-01	108.96	109.83	108.64	109.72	90.559	717,329
2017-05-31	108.06	108.90	108.06	108.77	89.775	872,623
2017-05-30	107.95	108.77	107.75	107.89	89.049	614,975
2017-05-26	108.26	108.61	107.77	107.98	89.123	573,268
2017-05-25	106.75	108.52	106.50	108.14	89.255	678,563
2017-05-24	106.51	106.86	106.11	106.54	87.934	706,931
2017-05-23	106.74	106.90	106.28	106.51	87.910	490,901
2017-05-22	106.04	106.83	105.80	106.55	87.943	616,458
2017-05-19	105.86	106.17	105.28	105.89	87.398	823,295
2017-05-18	105.20	106.25	104.65	105.65	87.200	877,855
2017-05-17	105.50	106.14	105.07	105.12	86.762	918,723
2017-05-16	107.46	107.50	106.06	106.39	87.811	863,812
2017-05-15	106.50	107.85	106.36	107.59	88.801	1,044,125
2017-05-12	107.16	107.28	106.12	106.47	87.877	927,897
2017-05-11	107.67	108.21	107.18	107.41	88.652	1,171,206
2017-05-10	107.00	107.97	106.90	107.85	89.016	712,036
2017-05-09	107.15	107.62	106.81	107.28	88.545	1,024,922
2017-05-08	107.18	108.00	106.90	107.19	88.471	703,163
2017-05-05	107.43	107.55	106.84	107.09	88.388	875,191
2017-05-04	106.99	107.73	106.64	107.22	88.496	940,779
2017-05-03	106.78	107.06	106.17	106.74	88.099	1,389,927
2017-05-02	106.73	107.22	106.23	106.80	88.149	985,658
2017-05-01	105.74	106.66	105.39	106.27	87.712	735,432
2017-04-28	105.75	106.29	105.34	105.51	87.084	940,259
2017-04-27	105.98	106.58	105.62	105.81	87.332	886,593
2017-04-26	106.12	106.59	105.32	105.76	87.291	1,226,432
2017-04-25	103.59	105.99	103.15	105.87	87.381	1,835,994
2017-04-24	103.86	104.52	103.36	104.09	85.912	1,679,144
2017-04-21	104.20	105.25	103.18	103.30	85.260	2,212,010
2017-04-20	99.670	104.17	99.230	104.03	85.863	3,329,954
2017-04-19	97.500	98.160	97.450	98.110	80.977	850,793
2017-04-18	97.450	97.600	96.910	97.110	80.151	904,317
2017-04-17	97.390	97.810	97.180	97.770	80.696	781,657
2017-04-13	97.990	98.039	97.144	97.250	80.267	618,984
2017-04-12	98.400	98.460	97.640	98.120	80.985	428,316
2017-04-11	97.960	98.290	97.320	98.230	81.076	447,619
2017-04-10	97.840	98.450	97.350	98.210	81.059	378,681
2017-04-07	97.760	98.050	97.310	97.850	80.762	458,513
2017-04-06	97.900	97.940	96.970	97.860	80.770	681,809
2017-04-05	97.910	98.810	97.560	97.890	80.795	967,687

← NewerPage 40 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.