Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	65.170	66.390	64.230	66.290	53.080	1,270,809
2015-10-27	64.270	65.080	64.270	64.890	51.959	1,505,411
2015-10-26	64.560	65.180	64.210	64.450	51.607	1,848,761
2015-10-23	62.570	65.440	62.340	64.840	51.919	3,066,594
2015-10-22	65.000	66.650	61.000	62.290	49.877	2,987,241
2015-10-21	65.670	65.980	64.290	65.040	52.079	1,275,960
2015-10-20	65.760	66.470	65.200	65.320	52.304	808,394
2015-10-19	65.210	66.210	65.010	65.660	52.576	1,042,034
2015-10-16	64.610	65.790	64.350	65.360	52.336	1,470,621
2015-10-15	62.040	64.170	62.040	64.070	51.303	1,488,507
2015-10-14	62.990	63.210	61.810	61.900	49.565	1,107,370
2015-10-13	63.220	63.595	62.710	63.000	50.446	986,191
2015-10-12	63.260	63.495	62.700	63.360	50.734	700,337
2015-10-09	63.080	63.830	62.870	63.260	50.654	1,090,992
2015-10-08	62.620	63.160	62.080	63.000	50.446	1,405,917
2015-10-07	61.800	62.743	61.560	62.680	50.190	1,529,195
2015-10-06	63.460	63.525	61.405	61.580	49.309	1,191,126
2015-10-05	63.290	63.910	62.870	63.660	50.974	1,637,333
2015-10-02	60.480	62.840	60.150	62.810	50.294	1,223,304
2015-10-01	61.500	62.050	60.690	61.580	49.005	1,446,841
2015-09-30	61.270	61.730	60.700	61.470	48.917	1,285,805
2015-09-29	60.490	62.040	60.230	60.700	48.304	1,231,774
2015-09-28	63.780	64.150	60.070	60.510	48.153	1,601,931
2015-09-25	65.890	66.080	63.980	64.410	51.257	1,055,023
2015-09-24	65.430	65.790	64.620	65.520	52.140	778,266
2015-09-23	66.290	66.660	65.830	66.060	52.570	493,557
2015-09-22	66.520	66.620	65.680	66.110	52.610	727,507
2015-09-21	67.550	67.970	66.850	67.300	53.557	614,917
2015-09-18	67.440	67.830	66.730	66.900	53.238	912,834
2015-09-17	67.990	68.980	67.850	68.160	54.241	578,798
2015-09-16	67.000	68.060	66.750	67.920	54.050	1,113,371
2015-09-15	66.300	67.010	65.845	66.700	53.079	918,261
2015-09-14	65.800	66.190	65.540	66.080	52.586	810,941
2015-09-11	65.160	65.640	64.710	65.620	52.220	1,334,192
2015-09-10	65.440	66.010	65.260	65.460	52.092	830,278
2015-09-09	66.920	67.000	65.480	65.600	52.204	1,099,457
2015-09-08	66.190	66.710	65.640	66.300	52.761	1,315,369
2015-09-04	65.940	66.200	64.510	65.170	51.862	1,144,061
2015-09-03	67.110	68.350	66.765	66.930	53.262	1,021,807
2015-09-02	66.480	66.940	65.630	66.560	52.968	827,261
2015-09-01	66.220	66.990	65.360	65.700	52.283	848,936
2015-08-31	68.880	69.370	67.670	67.800	53.954	750,856
2015-08-28	68.620	69.320	68.300	68.890	54.822	739,455
2015-08-27	68.170	69.600	67.840	69.080	54.973	1,038,404
2015-08-26	66.400	67.870	65.730	67.710	53.883	1,165,651
2015-08-25	68.470	68.490	65.050	65.310	51.973	3,299,941
2015-08-24	67.290	70.030	66.340	67.310	53.564	1,852,635
2015-08-21	70.510	71.310	70.150	70.180	55.848	1,595,891
2015-08-20	72.660	72.870	70.880	70.980	56.485	956,781
2015-08-19	73.140	73.990	72.570	73.440	58.443	699,186
2015-08-18	73.490	73.990	73.180	73.500	58.490	699,565
2015-08-17	72.380	73.630	71.850	73.570	58.546	614,611
2015-08-14	72.090	72.850	71.730	72.720	57.870	707,719
2015-08-13	72.250	72.690	71.910	72.200	57.456	541,407
2015-08-12	72.060	72.460	71.360	72.390	57.607	641,524
2015-08-11	73.010	73.430	71.810	72.550	57.734	947,592
2015-08-10	72.900	73.910	72.873	73.640	58.602	722,486
2015-08-07	73.700	73.800	71.260	72.430	57.639	1,143,982
2015-08-06	74.350	74.520	73.460	73.890	58.801	700,415
2015-08-05	74.880	75.240	73.980	74.480	59.270	949,323

← NewerPage 47 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.