Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	65.830	66.280	65.230	66.230	53.330	977,481
2016-01-25	65.980	66.860	65.430	65.570	52.798	700,196
2016-01-22	65.160	66.130	64.890	65.940	53.096	1,014,267
2016-01-21	65.110	65.720	64.335	64.750	52.138	1,077,397
2016-01-20	64.830	65.480	63.370	65.000	52.339	1,778,289
2016-01-19	66.500	66.560	64.830	65.480	52.726	902,651
2016-01-15	65.150	65.970	64.550	65.770	52.959	1,033,507
2016-01-14	66.920	67.250	65.980	66.900	53.869	1,153,073
2016-01-13	68.170	68.630	66.510	66.680	53.692	925,307
2016-01-12	68.670	69.430	67.230	68.240	54.948	784,185
2016-01-11	67.640	68.195	66.940	67.940	54.707	1,253,830
2016-01-08	67.990	69.190	67.340	67.420	54.288	1,038,323
2016-01-07	68.720	69.245	67.820	68.150	54.570	1,177,735
2016-01-06	70.000	70.510	69.080	69.680	55.795	1,292,075
2016-01-05	70.790	71.750	70.370	70.780	56.676	1,061,939
2016-01-04	70.200	70.950	69.790	70.760	56.660	1,229,949
2015-12-31	71.410	71.770	70.990	71.140	56.964	726,040
2015-12-30	71.870	72.260	71.580	71.740	57.444	510,133
2015-12-29	71.770	72.430	71.520	72.110	57.741	482,900
2015-12-28	71.180	71.690	70.870	71.600	57.332	507,365
2015-12-24	71.700	71.780	71.190	71.410	57.180	300,925
2015-12-23	71.680	71.980	71.330	71.730	57.436	950,176
2015-12-22	71.400	71.500	70.415	71.370	57.148	1,013,418
2015-12-21	69.990	71.100	69.590	71.070	56.908	1,295,380
2015-12-18	68.580	69.670	68.410	69.480	55.635	1,803,510
2015-12-17	68.740	69.710	68.640	68.850	55.130	1,761,030
2015-12-16	68.950	69.270	67.550	68.760	55.058	1,038,856
2015-12-15	67.910	68.920	67.890	68.580	54.914	527,825
2015-12-14	67.570	68.060	66.290	67.460	54.017	1,394,295
2015-12-11	67.340	67.710	67.150	67.480	54.033	1,053,475
2015-12-10	68.130	68.720	68.080	68.190	54.602	967,950
2015-12-09	68.040	69.035	67.750	68.040	54.482	1,355,470
2015-12-08	68.640	68.939	67.980	68.420	54.786	2,674,533
2015-12-07	68.480	68.930	67.820	68.830	55.114	874,095
2015-12-04	66.880	68.820	66.795	68.570	54.906	1,053,235
2015-12-03	68.710	68.730	65.470	66.210	53.016	1,087,038
2015-12-02	68.970	69.490	68.440	68.690	55.002	541,937
2015-12-01	68.780	69.240	68.210	69.110	55.338	614,648
2015-11-30	68.810	69.060	68.040	68.320	54.706	1,760,462
2015-11-27	68.680	69.240	68.400	68.760	55.058	622,358
2015-11-25	68.440	68.960	68.084	68.530	54.874	652,593
2015-11-24	68.020	68.450	67.770	68.250	54.650	707,480
2015-11-23	67.900	68.905	67.730	68.580	54.914	710,431
2015-11-20	67.950	68.490	67.710	67.950	54.410	994,399
2015-11-19	68.940	69.060	67.610	67.850	54.329	1,126,977
2015-11-18	68.510	69.360	68.290	69.090	55.322	852,841
2015-11-17	67.320	68.510	66.980	68.040	54.482	643,809
2015-11-16	67.060	67.920	66.980	67.510	54.057	943,472
2015-11-13	66.390	67.670	65.950	67.200	53.809	1,234,015
2015-11-12	66.630	66.880	66.030	66.370	53.144	843,962
2015-11-11	68.640	68.850	67.130	67.200	53.809	616,263
2015-11-10	67.740	68.480	67.370	68.430	54.794	1,010,249
2015-11-09	67.970	68.070	67.170	67.740	54.241	1,133,261
2015-11-06	68.320	68.700	68.010	68.200	54.610	1,093,562
2015-11-05	69.110	69.250	68.460	68.650	54.970	1,188,833
2015-11-04	69.120	69.490	68.560	69.120	55.346	976,652
2015-11-03	68.910	69.410	68.460	69.010	55.258	889,333
2015-11-02	68.150	69.590	67.950	69.260	55.458	1,296,118
2015-10-30	67.060	68.200	66.853	67.950	54.410	1,873,851
2015-10-29	66.280	67.230	66.010	66.820	53.505	1,285,175

← NewerPage 46 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.