Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	83.450	83.750	82.720	83.040	67.568	1,039,815
2016-07-15	83.810	83.966	82.980	83.300	67.780	974,547
2016-07-14	83.570	83.920	83.370	83.560	67.991	1,007,399
2016-07-13	83.370	83.790	82.870	83.100	67.617	847,951
2016-07-12	83.020	83.290	82.480	83.010	67.544	1,242,521
2016-07-11	82.650	82.980	82.300	82.820	67.389	1,130,792
2016-07-08	81.780	82.420	81.400	82.230	66.909	1,516,646
2016-07-07	81.190	81.690	80.970	81.230	66.095	1,170,638
2016-07-06	80.910	81.400	80.270	81.190	66.063	1,496,183
2016-07-05	81.080	81.350	80.470	81.070	65.965	1,045,242
2016-07-01	80.890	81.340	80.630	81.240	66.103	1,147,682
2016-06-30	80.000	81.410	79.930	81.410	65.916	1,406,372
2016-06-29	79.010	80.680	78.895	80.150	64.896	1,344,810
2016-06-28	77.740	78.410	77.500	78.240	63.350	1,631,957
2016-06-27	78.500	78.810	77.290	77.580	62.815	2,641,427
2016-06-24	77.930	79.425	77.860	78.900	63.884	1,556,254
2016-06-23	80.080	80.540	79.670	80.530	65.204	987,927
2016-06-22	78.090	80.110	77.909	79.590	64.443	2,284,695
2016-06-21	78.180	78.215	77.350	77.870	63.050	884,206
2016-06-20	76.730	78.380	76.730	77.840	63.026	2,059,846
2016-06-17	77.130	77.270	75.200	75.730	61.317	1,953,876
2016-06-16	76.160	77.190	75.890	77.100	62.426	1,234,127
2016-06-15	77.500	77.950	76.520	76.620	62.038	1,190,347
2016-06-14	76.420	77.505	76.092	77.420	62.686	1,853,582
2016-06-13	77.200	77.430	76.190	76.480	61.924	1,420,073
2016-06-10	78.300	78.740	77.200	77.450	62.710	1,290,840
2016-06-09	78.790	78.970	78.210	78.750	63.762	1,244,963
2016-06-08	78.010	78.910	77.690	78.860	63.852	1,109,119
2016-06-07	77.750	78.350	77.410	78.160	63.285	929,283
2016-06-06	77.270	78.020	77.100	77.770	62.969	794,132
2016-06-03	78.200	78.230	76.960	77.270	62.564	1,562,920
2016-06-02	77.010	78.220	77.010	78.220	63.333	1,141,865
2016-06-01	76.800	77.540	76.630	77.280	62.572	889,143
2016-05-31	77.360	78.060	76.890	77.170	62.483	1,701,017
2016-05-27	77.360	77.620	77.000	77.210	62.516	1,217,867
2016-05-26	77.330	77.590	76.490	77.240	62.540	1,054,601
2016-05-25	77.680	78.100	77.090	77.370	62.645	1,203,068
2016-05-24	76.580	77.750	75.620	77.620	62.847	945,222
2016-05-23	76.520	76.520	75.490	76.100	61.617	1,280,475
2016-05-20	76.390	76.740	75.860	76.520	61.957	1,152,705
2016-05-19	76.580	77.230	75.773	76.160	61.665	617,853
2016-05-18	76.110	77.010	75.360	76.730	62.127	1,008,745
2016-05-17	76.800	77.110	75.852	76.170	61.673	1,188,922
2016-05-16	76.000	76.825	75.960	76.800	62.184	923,599
2016-05-13	75.770	76.320	75.380	75.950	61.495	1,252,622
2016-05-12	76.300	76.515	75.100	75.720	61.309	818,070
2016-05-11	76.260	76.910	76.065	76.230	61.722	784,326
2016-05-10	76.650	76.650	75.620	76.310	61.787	804,801
2016-05-09	75.700	76.880	75.640	76.540	61.973	1,079,699
2016-05-06	75.170	76.000	75.150	75.780	61.358	984,663
2016-05-05	75.100	75.690	74.780	75.510	61.139	988,262
2016-05-04	74.500	75.180	74.180	74.990	60.718	973,004
2016-05-03	74.550	75.010	74.040	74.840	60.597	756,771
2016-05-02	75.590	75.850	74.910	75.150	60.848	1,091,525
2016-04-29	75.380	76.140	74.560	75.170	60.864	1,125,887
2016-04-28	75.340	76.200	75.140	75.330	60.993	722,635
2016-04-27	75.540	76.000	75.270	75.720	61.309	1,094,515
2016-04-26	75.540	76.000	75.270	75.700	61.293	768,044
2016-04-25	75.440	75.500	74.280	75.360	61.018	1,126,672
2016-04-22	75.140	75.500	74.400	75.300	60.969	1,008,599

← NewerPage 44 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.