Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	71.490	71.930	70.500	71.020	56.218	934,628
2015-05-07	70.270	71.120	70.010	71.020	56.218	1,339,445
2015-05-06	70.040	70.405	69.470	70.070	55.466	1,593,979
2015-05-05	71.280	71.450	69.825	69.890	55.323	1,539,081
2015-05-04	71.730	72.520	71.610	71.660	56.724	939,668
2015-05-01	71.850	72.350	71.200	71.700	56.756	962,979
2015-04-30	72.360	72.760	71.140	71.420	56.535	1,549,240
2015-04-29	73.330	73.453	71.820	72.250	57.192	1,563,445
2015-04-28	74.520	74.800	72.310	73.790	58.411	1,590,792
2015-04-27	75.920	75.980	74.350	74.520	58.988	1,767,646
2015-04-24	75.590	75.990	74.760	75.810	60.010	1,208,654
2015-04-23	76.290	76.290	74.940	75.210	59.535	2,380,171
2015-04-22	76.020	76.360	74.860	76.290	60.389	2,452,256
2015-04-21	76.390	76.590	76.090	76.210	60.326	1,141,719
2015-04-20	75.840	76.340	75.720	76.150	60.279	1,425,070
2015-04-17	75.460	75.890	74.870	75.330	59.630	1,576,338
2015-04-16	75.960	76.250	75.680	76.150	60.279	1,508,159
2015-04-15	75.010	76.230	74.940	76.010	60.168	2,248,998
2015-04-14	75.800	75.820	74.430	74.500	58.973	1,998,265
2015-04-13	76.440	76.620	75.470	75.500	59.764	1,554,452
2015-04-10	76.470	76.755	76.030	76.240	60.350	838,761
2015-04-09	75.560	76.390	75.550	76.180	60.302	1,504,813
2015-04-08	75.630	76.180	75.340	75.590	59.835	962,799
2015-04-07	76.000	76.480	75.400	75.450	59.725	1,157,582
2015-04-06	75.120	76.520	74.890	76.120	60.255	1,852,963
2015-04-02	75.510	76.520	75.300	75.800	59.702	1,132,398
2015-04-01	76.860	76.860	75.270	75.580	59.529	3,215,304
2015-03-31	77.250	77.900	76.840	76.850	60.529	1,684,273
2015-03-30	76.730	77.890	76.590	77.690	61.191	1,650,907
2015-03-27	75.690	76.330	75.550	76.220	60.033	1,913,578
2015-03-26	75.780	76.390	74.720	75.870	59.757	2,879,389
2015-03-25	76.530	77.265	75.800	75.940	59.812	2,846,662
2015-03-24	77.300	78.330	76.950	77.230	60.828	1,814,380
2015-03-23	76.550	77.720	76.380	77.290	60.876	1,185,150
2015-03-20	76.690	76.840	75.741	76.740	60.442	1,644,137
2015-03-19	76.190	76.320	75.390	76.180	60.001	1,437,733
2015-03-18	74.150	76.500	74.140	76.350	60.135	2,335,498
2015-03-17	73.160	74.350	72.985	74.210	58.450	2,058,760
2015-03-16	73.130	74.430	72.960	73.660	58.017	1,303,130
2015-03-13	72.455	74.150	72.300	73.190	57.646	1,562,018
2015-03-12	71.430	72.740	71.290	72.590	57.174	1,130,328
2015-03-11	71.070	71.230	70.620	71.140	56.032	1,002,240
2015-03-10	70.690	71.140	70.540	70.900	55.843	828,439
2015-03-09	71.140	71.445	70.690	71.090	55.992	1,433,066
2015-03-06	72.060	72.691	71.090	71.180	56.063	1,075,393
2015-03-05	71.770	72.750	71.650	72.310	56.953	1,143,178
2015-03-04	71.010	71.880	70.730	71.770	56.528	1,489,423
2015-03-03	71.790	71.800	70.620	70.980	55.906	1,561,673
2015-03-02	70.290	71.420	70.280	70.900	55.843	1,459,162
2015-02-27	70.940	71.100	69.960	70.140	55.244	1,839,536
2015-02-26	71.210	71.740	70.760	71.100	56.000	1,893,337
2015-02-25	70.830	71.450	70.620	71.290	56.150	1,391,619
2015-02-24	71.100	71.490	70.460	70.620	55.622	1,251,434
2015-02-23	70.650	71.820	70.520	70.990	55.914	1,572,040
2015-02-20	71.300	72.040	71.070	71.770	56.528	1,279,573
2015-02-19	71.260	71.500	70.920	71.450	56.276	616,118
2015-02-18	71.750	72.000	71.150	71.400	56.237	926,592
2015-02-17	71.420	71.850	71.200	71.750	56.512	862,389
2015-02-13	71.610	71.735	71.080	71.680	56.457	894,340
2015-02-12	71.650	71.830	71.030	71.650	56.433	1,381,049

← NewerPage 49 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.