Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	173.59	174.47	172.70	174.27	170.63	898,400
2025-08-06	172.86	175.48	171.79	173.00	169.39	994,285
2025-08-05	172.60	174.58	171.91	173.27	169.65	744,236
2025-08-04	170.53	172.73	170.53	172.44	168.84	788,423
2025-08-01	168.24	171.91	167.96	170.85	167.28	1,421,070
2025-07-31	166.76	170.14	166.76	167.41	163.92	941,447
2025-07-30	167.40	169.75	166.75	168.73	165.21	1,094,038
2025-07-29	168.72	169.62	167.03	167.93	164.43	810,660
2025-07-28	167.59	168.76	165.78	167.85	164.35	1,086,616
2025-07-25	172.60	173.04	167.16	168.55	165.03	1,877,511
2025-07-24	172.53	175.76	170.47	171.90	168.31	2,114,216
2025-07-23	179.63	180.89	168.32	170.48	166.92	3,086,540
2025-07-22	170.63	178.86	170.03	178.24	174.52	2,697,888
2025-07-21	167.01	167.42	165.30	166.45	162.98	1,999,944
2025-07-18	168.57	170.29	165.88	166.91	163.43	1,557,274
2025-07-17	166.08	168.71	165.19	168.18	164.67	1,358,670
2025-07-16	166.29	167.76	165.45	167.03	163.54	1,148,483
2025-07-15	168.37	168.89	164.65	166.42	162.95	1,177,685
2025-07-14	168.25	169.28	166.88	168.37	164.86	1,274,738
2025-07-11	170.52	170.88	167.14	168.09	164.58	1,335,610
2025-07-10	171.86	174.47	171.36	171.45	167.87	914,082
2025-07-09	173.56	173.79	171.29	173.62	170.00	871,070
2025-07-08	173.21	174.48	172.13	172.50	168.90	1,080,477
2025-07-07	175.96	176.11	173.08	173.97	170.34	839,409
2025-07-03	176.14	176.92	175.70	176.92	172.44	436,517
2025-07-02	179.12	179.12	174.64	176.60	172.13	895,745
2025-07-01	179.36	181.15	178.07	179.33	174.79	850,360
2025-06-30	177.86	179.76	177.21	179.63	175.09	819,342
2025-06-27	177.15	180.24	176.56	177.83	173.33	1,205,898
2025-06-26	179.53	180.09	175.64	177.06	172.58	1,040,223
2025-06-25	179.32	179.32	177.55	178.65	174.13	747,546
2025-06-24	179.75	180.03	177.32	179.90	175.35	713,589
2025-06-23	179.38	180.32	178.52	179.72	175.17	1,201,926
2025-06-20	180.00	181.00	178.75	179.43	174.89	1,016,742
2025-06-18	178.78	180.83	177.76	179.78	175.23	618,901
2025-06-17	181.04	182.26	178.38	178.95	174.42	871,882
2025-06-16	180.93	182.38	179.21	182.07	177.46	989,119
2025-06-13	178.00	181.91	177.71	180.21	175.65	1,028,465
2025-06-12	177.13	179.85	176.28	179.04	174.51	743,182
2025-06-11	177.21	178.36	176.23	176.98	172.50	583,157
2025-06-10	176.48	178.13	176.00	177.44	172.95	763,075
2025-06-09	174.07	176.50	172.48	175.90	171.45	496,175
2025-06-06	174.21	175.50	174.17	174.34	169.93	434,248
2025-06-05	173.98	174.70	173.37	173.65	169.26	602,787
2025-06-04	173.82	175.27	172.85	173.81	169.41	742,969
2025-06-03	173.18	174.21	172.02	173.59	169.20	769,335
2025-06-02	172.51	175.21	171.05	174.40	169.99	876,217
2025-05-30	172.22	173.42	171.36	173.34	168.96	1,612,671
2025-05-29	171.26	172.58	170.59	172.00	167.65	783,240
2025-05-28	172.91	173.67	171.00	171.38	167.05	746,700
2025-05-27	171.52	173.95	171.52	173.68	169.29	1,048,425
2025-05-23	170.05	171.41	169.05	171.23	166.90	1,025,583
2025-05-22	169.94	171.12	168.46	169.62	165.33	1,036,334
2025-05-21	177.12	177.60	169.68	170.48	166.17	2,124,659
2025-05-20	177.77	179.99	177.62	178.24	173.73	994,517
2025-05-19	177.28	178.45	176.79	178.12	173.61	772,971
2025-05-16	176.71	178.23	175.68	177.97	173.47	2,134,123
2025-05-15	172.16	176.99	172.00	176.41	171.95	1,616,001
2025-05-14	174.18	174.50	171.37	172.48	168.12	1,333,815
2025-05-13	175.31	176.97	174.20	174.49	170.08	1,169,816

← NewerPage 6 of 79 · 4,728 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.