Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	74.400	75.080	74.030	74.580	59.350	591,026
2015-08-03	74.040	74.480	73.720	74.200	59.047	643,265
2015-07-31	73.740	74.490	73.650	73.810	58.737	1,099,074
2015-07-30	73.480	73.650	72.960	73.490	58.482	427,111
2015-07-29	72.370	73.850	71.840	73.660	58.618	971,049
2015-07-28	72.260	72.390	70.421	72.120	57.392	1,416,747
2015-07-27	73.130	73.325	71.955	71.990	57.289	1,622,944
2015-07-24	74.170	74.840	73.255	73.370	58.387	1,056,970
2015-07-23	71.950	75.250	71.240	74.400	59.207	1,900,098
2015-07-22	71.810	72.538	71.560	72.470	57.671	915,742
2015-07-21	73.360	73.430	72.060	72.090	57.368	939,695
2015-07-20	73.390	73.390	72.560	73.090	58.164	776,101
2015-07-17	73.720	73.860	72.930	73.260	58.299	663,138
2015-07-16	73.850	73.920	72.900	73.870	58.785	737,171
2015-07-15	74.100	74.220	72.850	73.240	58.284	927,719
2015-07-14	73.400	74.150	73.000	74.080	58.952	1,401,164
2015-07-13	72.420	73.220	72.420	73.180	58.236	1,493,531
2015-07-10	71.760	71.990	71.150	71.580	56.962	745,030
2015-07-09	70.510	71.030	70.310	70.840	56.374	1,342,657
2015-07-08	71.000	71.320	69.600	69.690	55.458	832,409
2015-07-07	71.320	71.560	70.360	71.380	56.803	660,233
2015-07-06	70.820	71.260	70.420	71.070	56.557	1,515,476
2015-07-02	72.910	72.910	71.700	71.830	56.859	939,497
2015-07-01	73.000	73.360	72.480	72.900	57.706	1,103,761
2015-06-30	71.890	72.660	71.640	72.520	57.405	1,105,530
2015-06-29	72.190	72.845	71.130	71.190	56.352	1,068,037
2015-06-26	72.920	73.690	72.710	72.750	57.587	1,400,522
2015-06-25	71.970	73.820	71.404	72.830	57.651	1,317,703
2015-06-24	72.110	72.350	71.630	71.700	56.756	1,273,899
2015-06-23	71.660	72.480	71.410	72.100	57.073	1,504,470
2015-06-22	73.760	73.760	72.190	72.270	57.207	1,111,175
2015-06-19	72.770	73.620	72.610	73.340	58.054	1,345,025
2015-06-18	72.980	73.130	72.710	72.860	57.674	1,120,495
2015-06-17	72.950	73.280	72.120	72.830	57.651	771,376
2015-06-16	72.450	72.780	72.270	72.570	57.445	1,220,544
2015-06-15	72.650	73.060	72.300	72.670	57.524	932,247
2015-06-12	73.630	74.150	72.960	73.040	57.817	989,010
2015-06-11	74.080	74.290	73.710	74.160	58.703	863,828
2015-06-10	73.780	74.370	73.570	73.690	58.331	1,504,029
2015-06-09	73.750	74.010	73.560	73.710	58.347	1,507,880
2015-06-08	74.060	74.500	73.780	73.840	58.450	941,966
2015-06-05	74.680	74.840	73.870	73.960	58.545	1,097,819
2015-06-04	74.280	75.620	74.020	74.940	59.321	1,360,421
2015-06-03	74.960	75.590	74.150	74.360	58.862	976,969
2015-06-02	75.370	75.400	74.410	74.760	59.178	728,731
2015-06-01	75.840	76.300	75.000	75.480	59.748	1,510,349
2015-05-29	76.360	76.420	75.150	75.230	59.550	1,631,224
2015-05-28	77.160	77.550	75.655	76.040	60.192	2,300,717
2015-05-27	77.320	78.090	76.790	77.160	61.078	2,064,848
2015-05-26	78.150	78.150	76.200	77.380	61.252	3,515,883
2015-05-22	73.570	89.000	73.570	79.600	63.010	14,985,950
2015-05-21	74.570	74.840	73.560	73.880	58.482	1,093,523
2015-05-20	72.530	75.000	72.490	74.670	59.107	2,109,871
2015-05-19	72.810	73.000	72.560	72.750	57.587	1,103,460
2015-05-18	71.460	72.860	71.450	72.810	57.635	1,405,475
2015-05-15	71.930	72.160	71.370	71.620	56.693	707,742
2015-05-14	71.390	71.950	71.080	71.700	56.756	1,100,131
2015-05-13	70.650	71.310	70.290	70.880	56.107	1,142,350
2015-05-12	69.830	70.630	69.700	70.260	55.616	1,478,686
2015-05-11	70.770	71.310	70.510	70.550	55.846	1,183,201

← NewerPage 48 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.