Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	92.120	92.710	91.990	92.020	75.602	784,775
2017-01-05	92.700	93.030	91.870	92.690	75.783	1,088,985
2017-01-04	92.910	93.370	92.510	93.070	76.093	921,635
2017-01-03	92.760	93.350	92.030	92.450	75.587	1,011,157
2016-12-30	91.870	92.365	91.495	91.900	75.137	737,985
2016-12-29	91.840	92.380	91.480	91.870	75.112	558,815
2016-12-28	92.370	92.506	91.630	91.760	75.022	340,175
2016-12-27	92.620	93.090	92.210	92.510	75.636	339,941
2016-12-23	92.040	92.460	91.910	92.410	75.554	326,126
2016-12-22	92.250	92.460	91.250	91.810	75.063	1,225,839
2016-12-21	92.270	92.660	91.760	92.040	75.251	890,320
2016-12-20	92.730	93.572	92.405	92.600	75.709	840,351
2016-12-19	91.930	92.800	91.720	92.380	75.529	992,205
2016-12-16	92.280	93.000	91.720	92.310	75.472	1,652,450
2016-12-15	90.700	92.080	90.490	91.980	75.202	991,928
2016-12-14	91.850	92.060	90.690	91.050	74.442	998,499
2016-12-13	91.660	92.570	91.550	91.950	75.178	1,137,980
2016-12-12	91.530	92.350	91.090	91.710	74.982	1,306,894
2016-12-09	89.570	91.230	89.455	91.140	74.516	872,381
2016-12-08	88.890	89.960	88.890	89.680	73.322	923,289
2016-12-07	88.640	89.120	87.830	88.710	72.529	822,896
2016-12-06	88.330	88.990	87.950	88.670	72.496	629,251
2016-12-05	88.040	88.490	87.575	88.320	72.210	753,274
2016-12-02	87.340	88.830	87.340	88.000	71.948	1,034,076
2016-12-01	87.390	87.980	86.890	87.450	71.499	975,804
2016-11-30	88.560	89.160	87.430	87.460	71.507	1,422,105
2016-11-29	88.510	89.130	88.230	88.750	72.561	844,426
2016-11-28	88.070	88.480	87.770	88.230	72.136	1,172,217
2016-11-25	87.930	88.340	87.790	88.320	72.210	531,249
2016-11-23	86.240	87.880	86.110	87.820	71.801	925,361
2016-11-22	87.290	87.590	86.430	86.640	70.836	1,385,577
2016-11-21	85.660	87.480	85.520	87.290	71.368	1,602,120
2016-11-18	85.680	86.035	85.240	85.540	69.937	2,543,988
2016-11-17	84.740	85.890	84.580	85.790	70.141	1,336,293
2016-11-16	85.050	85.570	84.470	84.690	69.242	1,116,875
2016-11-15	85.050	85.550	84.770	85.200	69.659	1,801,438
2016-11-14	83.240	85.620	83.030	85.100	69.577	3,625,311
2016-11-11	81.370	82.000	80.830	81.460	66.601	1,543,482
2016-11-10	80.980	81.780	80.520	81.510	66.642	1,874,601
2016-11-09	82.300	83.000	79.280	80.420	65.751	2,424,793
2016-11-08	82.400	83.740	82.020	83.520	68.285	969,705
2016-11-07	82.200	82.700	81.770	82.470	67.427	1,115,579
2016-11-04	81.330	81.680	80.940	81.220	66.405	1,289,309
2016-11-03	81.220	82.070	81.100	81.300	66.470	1,323,161
2016-11-02	80.590	82.160	80.590	80.980	66.209	1,034,195
2016-11-01	81.660	81.660	79.640	80.530	65.841	1,144,640
2016-10-31	80.740	81.500	80.555	81.440	66.585	1,315,520
2016-10-28	79.650	80.980	79.120	80.440	65.767	1,048,611
2016-10-27	80.470	80.670	79.640	79.930	65.350	1,303,134
2016-10-26	82.660	83.000	79.750	80.150	65.530	2,074,390
2016-10-25	83.810	83.900	82.550	83.170	67.999	1,066,395
2016-10-24	84.400	84.400	83.550	83.670	68.408	744,062
2016-10-21	84.240	84.270	83.490	83.690	68.424	661,731
2016-10-20	82.660	84.850	82.290	84.570	69.144	1,784,619
2016-10-19	83.740	84.010	82.700	82.980	67.844	1,494,227
2016-10-18	83.800	84.400	83.680	83.700	68.433	1,029,809
2016-10-17	83.120	83.620	82.980	83.040	67.893	639,860
2016-10-14	83.690	83.930	83.170	83.170	67.999	581,437
2016-10-13	82.690	83.750	82.290	83.320	68.122	910,473
2016-10-12	83.450	83.700	82.930	83.230	68.048	948,091

← NewerPage 42 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.