Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	71.650	71.830	71.030	71.650	56.433	1,381,049
2015-02-11	70.550	71.550	70.330	71.490	56.307	1,485,704
2015-02-10	69.630	70.770	68.750	70.420	55.465	1,325,576
2015-02-09	69.650	69.800	68.680	69.090	54.417	1,708,074
2015-02-06	71.330	71.525	69.340	69.640	54.850	2,096,093
2015-02-05	71.830	72.470	71.020	71.310	56.166	1,720,520
2015-02-04	71.920	72.750	71.500	71.600	56.394	2,029,014
2015-02-03	71.570	72.860	71.310	72.560	57.150	1,962,494
2015-02-02	71.260	71.920	69.930	71.750	56.512	1,415,211
2015-01-30	70.310	72.630	70.310	71.070	55.977	2,299,233
2015-01-29	70.190	71.210	68.410	71.090	55.992	2,887,548
2015-01-28	71.460	72.150	70.430	70.570	55.583	2,366,738
2015-01-27	70.740	71.500	70.370	71.320	56.174	1,285,709
2015-01-26	71.100	71.830	70.275	71.550	56.355	1,255,094
2015-01-23	71.690	71.950	70.740	70.890	55.835	1,010,147
2015-01-22	69.820	72.050	69.370	72.010	56.717	1,921,933
2015-01-21	70.130	70.230	69.060	69.510	54.748	1,053,668
2015-01-20	70.010	70.400	69.300	70.120	55.228	1,365,105
2015-01-16	67.240	69.810	67.240	69.740	54.929	1,636,084
2015-01-15	68.400	68.580	67.490	67.520	53.181	1,341,398
2015-01-14	67.200	68.390	66.880	68.130	53.661	1,851,145
2015-01-13	68.670	69.370	67.440	67.920	53.496	1,119,502
2015-01-12	68.700	68.700	67.870	68.100	53.637	1,373,235
2015-01-09	68.620	68.870	68.130	68.390	53.866	832,249
2015-01-08	67.770	69.100	67.770	68.880	53.992	1,703,242
2015-01-07	66.830	67.150	66.229	67.110	52.604	1,224,916
2015-01-06	67.220	67.740	66.090	66.270	51.946	2,049,137
2015-01-05	68.580	69.250	66.960	67.280	52.738	1,829,981
2015-01-02	68.390	69.580	67.780	68.970	54.062	2,733,721
2014-12-31	68.420	68.510	67.030	67.060	52.565	858,923
2014-12-30	67.610	68.190	67.550	68.080	53.365	663,177
2014-12-29	67.910	68.320	67.430	67.760	53.114	1,043,737
2014-12-26	68.000	68.370	67.590	67.780	53.130	765,664
2014-12-24	68.440	68.450	67.590	67.940	53.255	701,495
2014-12-23	67.650	68.240	66.790	68.100	53.380	1,504,507
2014-12-22	66.520	67.570	66.380	67.540	52.941	1,087,355
2014-12-19	65.900	66.840	65.510	66.340	52.001	1,977,616
2014-12-18	63.930	65.560	63.930	65.560	51.389	1,317,361
2014-12-17	63.060	63.895	62.760	63.780	49.994	1,284,619
2014-12-16	62.880	64.000	62.880	62.920	49.320	1,706,065
2014-12-15	63.750	64.010	63.040	63.210	49.547	1,244,708
2014-12-12	64.290	64.760	63.390	63.420	49.712	1,418,747
2014-12-11	64.570	65.460	64.560	64.820	50.809	1,484,368
2014-12-10	64.680	64.820	64.190	64.260	50.370	1,611,614
2014-12-09	64.290	64.960	64.230	64.850	50.833	1,006,677
2014-12-08	65.020	65.570	64.650	65.100	51.029	1,251,153
2014-12-05	64.650	65.250	64.500	65.000	50.950	1,605,272
2014-12-04	65.640	65.890	64.160	64.600	50.637	2,380,304
2014-12-03	65.130	66.060	65.030	65.770	51.554	1,568,758
2014-12-02	64.980	65.350	64.750	64.990	50.943	1,128,953
2014-12-01	65.220	65.670	64.510	64.680	50.700	1,030,347
2014-11-28	64.370	65.640	64.270	65.310	51.193	613,920
2014-11-26	63.850	64.530	63.780	64.430	50.504	718,000
2014-11-25	64.670	65.420	63.750	63.820	50.025	1,472,859
2014-11-24	64.720	64.990	64.370	64.670	50.692	1,376,683
2014-11-21	64.150	64.850	64.130	64.410	50.488	2,050,985
2014-11-20	62.960	63.540	62.950	63.520	49.790	618,567
2014-11-19	63.950	64.040	63.040	63.480	49.759	1,682,119
2014-11-18	63.100	64.239	63.100	64.090	50.237	1,293,589
2014-11-17	62.430	63.080	62.100	63.040	49.414	1,321,672

← NewerPage 50 of 79 · 4,732 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.