Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	84.420	84.670	83.242	83.310	68.114	986,206
2016-10-10	85.000	85.360	84.750	84.830	69.356	626,782
2016-10-07	84.450	85.000	83.940	84.740	69.283	848,472
2016-10-06	83.800	84.250	83.480	84.230	68.866	580,960
2016-10-05	83.780	84.580	83.670	84.050	68.719	669,485
2016-10-04	84.130	84.530	83.110	83.690	68.424	681,295
2016-10-03	84.200	84.480	83.568	84.070	68.735	695,670
2016-09-30	83.540	84.930	82.870	84.630	69.193	1,208,236
2016-09-29	84.730	84.980	83.340	83.550	67.983	658,782
2016-09-28	84.880	85.060	84.085	84.940	69.114	665,251
2016-09-27	84.520	85.090	84.120	84.880	69.065	821,260
2016-09-26	84.900	85.280	84.490	84.610	68.845	854,131
2016-09-23	85.550	85.970	84.990	85.440	69.521	766,295
2016-09-22	85.080	85.890	85.070	85.730	69.757	900,481
2016-09-21	83.240	84.930	83.190	84.860	69.049	1,204,543
2016-09-20	83.570	83.830	82.910	83.100	67.617	668,218
2016-09-19	83.320	84.090	83.220	83.280	67.763	796,082
2016-09-16	82.930	83.370	82.390	83.250	67.739	1,142,268
2016-09-15	82.110	83.430	81.750	83.050	67.576	974,738
2016-09-14	82.410	82.470	81.640	82.090	66.795	1,399,551
2016-09-13	81.620	83.890	80.930	82.310	66.974	1,934,797
2016-09-12	80.600	82.470	80.600	82.270	66.941	1,373,315
2016-09-09	83.340	83.350	80.920	80.920	65.843	1,114,293
2016-09-08	84.100	84.500	83.840	84.130	68.455	1,294,396
2016-09-07	83.330	84.310	83.300	84.260	68.561	1,250,315
2016-09-06	83.010	83.350	82.670	83.340	67.812	1,524,487
2016-09-02	82.670	83.220	82.295	83.040	67.568	2,303,179
2016-09-01	82.930	82.930	81.970	82.360	67.015	1,629,277
2016-08-31	82.660	83.030	81.650	82.820	67.389	1,644,127
2016-08-30	84.270	84.680	83.280	83.540	67.975	896,963
2016-08-29	83.000	84.560	82.960	84.330	68.618	1,197,025
2016-08-26	83.430	83.770	82.660	82.980	67.519	1,614,615
2016-08-25	83.110	83.655	82.800	83.170	67.674	1,688,121
2016-08-24	84.480	84.750	83.340	83.450	67.902	1,467,346
2016-08-23	85.300	85.450	84.380	84.480	68.740	1,363,606
2016-08-22	84.850	85.560	84.527	85.100	69.244	904,667
2016-08-19	84.840	84.970	84.170	84.910	69.090	971,487
2016-08-18	84.540	85.390	84.540	85.180	69.309	711,753
2016-08-17	85.200	85.520	84.264	84.690	68.911	953,888
2016-08-16	85.650	85.980	85.020	85.250	69.366	568,922
2016-08-15	85.810	86.130	85.620	85.680	69.716	718,121
2016-08-12	85.820	86.040	85.510	85.790	69.806	657,854
2016-08-11	85.630	86.190	85.350	86.060	70.025	797,986
2016-08-10	85.360	85.410	84.870	85.360	69.456	588,429
2016-08-09	85.150	85.680	84.970	85.520	69.586	675,091
2016-08-08	85.730	85.830	84.800	84.930	69.106	1,042,818
2016-08-05	86.060	86.388	85.610	85.680	69.716	874,464
2016-08-04	85.860	85.950	85.270	85.800	69.814	943,287
2016-08-03	85.380	85.990	85.050	85.650	69.692	865,624
2016-08-02	86.170	86.230	84.870	85.240	69.358	1,057,991
2016-08-01	86.500	86.850	86.150	86.240	70.172	971,786
2016-07-29	85.120	86.440	85.085	86.360	70.269	1,471,146
2016-07-28	84.170	85.500	83.970	85.310	69.415	919,796
2016-07-27	84.510	84.740	83.790	84.310	68.601	1,144,890
2016-07-26	84.410	84.950	83.875	84.920	69.098	1,278,170
2016-07-25	84.660	84.860	84.130	84.450	68.715	794,784
2016-07-22	84.220	85.160	83.800	85.000	69.163	1,129,807
2016-07-21	83.360	85.110	83.151	84.020	68.365	1,678,495
2016-07-20	83.500	83.860	83.170	83.560	67.991	964,586
2016-07-19	83.090	83.779	82.690	83.150	67.657	936,206

← NewerPage 43 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.