Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	63.690	63.850	62.300	62.410	48.920	1,294,944
2014-11-13	63.620	64.650	63.100	63.770	49.986	2,397,519
2014-11-12	62.670	63.220	62.350	62.890	49.297	942,393
2014-11-11	62.890	63.590	62.710	63.000	49.383	1,277,463
2014-11-10	61.790	63.060	61.620	62.690	49.140	1,385,179
2014-11-07	62.330	62.720	61.284	61.690	48.356	2,189,788
2014-11-06	60.480	62.870	60.450	62.760	49.195	2,706,780
2014-11-05	60.560	61.360	60.200	60.440	47.376	4,413,829
2014-11-04	61.110	61.720	59.250	61.360	48.097	7,937,435
2014-11-03	63.520	63.520	61.610	62.110	48.685	3,293,615
2014-10-31	64.110	64.250	63.300	63.460	49.743	2,787,037
2014-10-30	63.550	63.700	63.350	63.480	49.759	1,572,449
2014-10-29	64.060	64.090	63.090	63.680	49.916	1,166,212
2014-10-28	63.220	63.900	62.910	63.740	49.963	1,757,204
2014-10-27	63.710	63.750	62.760	62.890	49.297	1,713,717
2014-10-24	63.170	63.960	62.820	63.760	49.978	1,239,718
2014-10-23	60.840	63.460	59.990	62.880	49.289	2,091,379
2014-10-22	60.930	62.070	59.950	61.210	47.980	2,013,955
2014-10-21	59.990	61.190	59.630	61.120	47.909	1,166,164
2014-10-20	58.650	59.650	58.395	59.650	46.757	1,547,683
2014-10-17	58.530	58.990	58.330	58.810	46.098	1,071,663
2014-10-16	56.910	58.430	56.900	57.930	45.409	1,679,733
2014-10-15	57.330	58.110	56.270	57.710	45.236	1,496,840
2014-10-14	58.950	59.350	57.670	57.850	45.346	1,768,335
2014-10-13	58.430	59.740	58.430	58.620	45.949	1,226,080
2014-10-10	58.480	58.940	57.910	58.370	45.754	3,244,553
2014-10-09	60.270	60.490	58.310	58.350	45.738	1,922,637
2014-10-08	59.370	60.460	59.010	60.310	47.274	1,565,045
2014-10-07	60.070	60.290	59.320	59.360	46.530	1,069,065
2014-10-06	61.080	61.090	60.060	60.340	47.298	1,011,806
2014-10-03	60.670	60.990	60.260	60.600	47.501	2,869,822
2014-10-02	60.250	60.790	59.680	60.630	47.266	1,242,683
2014-10-01	60.810	61.160	60.250	60.320	47.025	930,647
2014-09-30	61.490	61.520	60.670	60.680	47.305	615,151
2014-09-29	60.910	61.620	60.900	61.470	47.921	665,336
2014-09-26	61.000	61.430	60.710	61.360	47.835	601,302
2014-09-25	62.090	62.140	60.911	60.920	47.492	907,124
2014-09-24	61.530	62.400	61.300	62.340	48.599	912,270
2014-09-23	61.950	62.492	61.490	61.490	47.937	1,071,331
2014-09-22	63.200	63.240	62.060	62.280	48.553	1,097,700
2014-09-19	63.350	63.570	63.110	63.400	49.426	1,035,150
2014-09-18	63.000	63.290	62.800	63.060	49.161	563,199
2014-09-17	63.360	63.418	62.710	62.920	49.052	751,687
2014-09-16	62.450	63.690	62.260	63.520	49.519	819,854
2014-09-15	62.700	62.950	62.250	62.420	48.662	567,099
2014-09-12	63.140	63.140	62.420	62.620	48.818	712,979
2014-09-11	62.780	63.180	62.410	63.050	49.153	1,014,404
2014-09-10	64.000	64.000	62.660	62.780	48.942	1,040,715
2014-09-09	64.110	64.220	63.690	63.830	49.761	1,061,984
2014-09-08	63.500	64.160	62.990	64.080	49.956	893,352
2014-09-05	63.510	63.880	63.160	63.750	49.699	675,191
2014-09-04	63.920	64.180	63.030	63.450	49.465	1,298,738
2014-09-03	63.860	64.380	63.620	63.750	49.699	1,654,718
2014-09-02	63.250	63.300	62.710	63.090	49.184	844,247
2014-08-29	62.170	63.250	62.140	63.210	49.278	856,084
2014-08-28	62.190	62.490	61.850	61.950	48.295	814,909
2014-08-27	62.630	62.990	62.360	62.410	48.654	708,413
2014-08-26	62.780	62.810	62.070	62.710	48.888	1,002,337
2014-08-25	62.450	62.990	62.370	62.740	48.911	482,732
2014-08-22	62.610	62.770	62.000	62.330	48.592	757,685

← NewerPage 51 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.