Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 169.25 | 171.30 | 168.11 | 168.77 | 163.70 | 1,327,130 |
| 2025-02-13 | 164.94 | 169.27 | 164.61 | 168.72 | 163.65 | 1,075,122 |
| 2025-02-12 | 166.47 | 166.47 | 164.13 | 164.35 | 159.41 | 1,417,558 |
| 2025-02-11 | 165.00 | 168.17 | 164.60 | 166.93 | 161.91 | 1,088,208 |
| 2025-02-10 | 162.64 | 166.74 | 161.65 | 165.19 | 160.23 | 1,164,540 |
| 2025-02-07 | 163.00 | 163.35 | 161.71 | 162.64 | 157.75 | 499,450 |
| 2025-02-06 | 164.41 | 165.08 | 162.09 | 162.64 | 157.75 | 915,238 |
| 2025-02-05 | 164.32 | 165.70 | 163.47 | 164.87 | 159.92 | 628,023 |
| 2025-02-04 | 162.28 | 166.00 | 161.69 | 163.36 | 158.45 | 889,795 |
| 2025-02-03 | 161.84 | 163.59 | 160.01 | 162.47 | 157.59 | 808,621 |
| 2025-01-31 | 163.94 | 166.97 | 162.55 | 163.10 | 158.20 | 1,575,211 |
| 2025-01-30 | 154.00 | 167.08 | 153.99 | 164.17 | 159.24 | 2,602,012 |
| 2025-01-29 | 157.31 | 158.36 | 154.44 | 155.44 | 150.77 | 1,725,916 |
| 2025-01-28 | 159.00 | 159.99 | 156.29 | 157.13 | 152.41 | 1,751,549 |
| 2025-01-27 | 156.93 | 160.06 | 155.58 | 159.97 | 155.16 | 1,468,650 |
| 2025-01-24 | 151.10 | 156.44 | 150.99 | 155.28 | 150.61 | 1,219,892 |
| 2025-01-23 | 152.05 | 152.38 | 150.14 | 151.85 | 147.29 | 711,201 |
| 2025-01-22 | 151.81 | 152.19 | 150.58 | 151.51 | 146.96 | 666,113 |
| 2025-01-21 | 151.31 | 152.99 | 150.80 | 152.65 | 148.06 | 1,126,824 |
| 2025-01-17 | 151.55 | 153.58 | 151.10 | 151.20 | 146.66 | 760,038 |
| 2025-01-16 | 150.33 | 151.69 | 148.70 | 151.66 | 147.10 | 983,425 |
| 2025-01-15 | 154.13 | 154.44 | 150.28 | 150.33 | 145.81 | 815,438 |
| 2025-01-14 | 153.05 | 153.12 | 150.41 | 152.98 | 148.38 | 622,941 |
| 2025-01-13 | 152.54 | 155.45 | 151.79 | 154.02 | 148.67 | 870,749 |
| 2025-01-10 | 152.54 | 153.42 | 150.71 | 151.79 | 146.51 | 935,979 |
| 2025-01-08 | 154.28 | 154.28 | 151.63 | 154.03 | 148.67 | 630,085 |
| 2025-01-07 | 153.28 | 154.00 | 152.20 | 153.64 | 148.30 | 609,785 |
| 2025-01-06 | 152.46 | 153.81 | 151.53 | 152.27 | 146.98 | 779,768 |
| 2025-01-03 | 150.97 | 152.22 | 149.92 | 151.92 | 146.64 | 766,193 |
| 2025-01-02 | 151.96 | 152.00 | 150.29 | 150.96 | 145.71 | 420,229 |
| 2024-12-31 | 151.14 | 152.48 | 150.52 | 150.86 | 145.62 | 463,497 |
| 2024-12-30 | 151.83 | 152.26 | 150.28 | 150.97 | 145.72 | 480,417 |
| 2024-12-27 | 151.89 | 153.62 | 151.89 | 152.63 | 147.32 | 480,991 |
| 2024-12-26 | 152.41 | 153.51 | 152.19 | 153.02 | 147.70 | 443,461 |
| 2024-12-24 | 152.47 | 153.49 | 152.13 | 153.42 | 148.09 | 213,247 |
| 2024-12-23 | 152.33 | 153.46 | 150.89 | 152.94 | 147.62 | 577,073 |
| 2024-12-20 | 151.68 | 154.10 | 151.68 | 153.10 | 147.78 | 1,400,131 |
| 2024-12-19 | 150.13 | 152.59 | 149.07 | 151.52 | 146.25 | 1,097,349 |
| 2024-12-18 | 155.42 | 156.04 | 151.25 | 151.25 | 145.99 | 972,454 |
| 2024-12-17 | 153.19 | 156.54 | 152.35 | 155.49 | 150.08 | 1,115,685 |
| 2024-12-16 | 154.79 | 155.50 | 152.18 | 152.65 | 147.34 | 704,216 |
| 2024-12-13 | 156.10 | 157.07 | 154.82 | 155.00 | 149.61 | 849,835 |
| 2024-12-12 | 155.35 | 158.53 | 155.35 | 156.07 | 150.64 | 905,229 |
| 2024-12-11 | 158.02 | 159.70 | 155.24 | 155.69 | 150.28 | 914,753 |
| 2024-12-10 | 159.00 | 160.00 | 156.76 | 158.46 | 152.95 | 1,017,371 |
| 2024-12-09 | 158.17 | 160.50 | 157.77 | 158.20 | 152.70 | 839,598 |
| 2024-12-06 | 159.06 | 159.17 | 156.72 | 157.35 | 151.88 | 951,373 |
| 2024-12-05 | 160.07 | 160.07 | 158.17 | 158.52 | 153.01 | 757,005 |
| 2024-12-04 | 161.58 | 162.21 | 160.09 | 160.24 | 154.67 | 508,440 |
| 2024-12-03 | 161.61 | 162.50 | 161.10 | 161.94 | 156.31 | 673,140 |
| 2024-12-02 | 162.47 | 162.95 | 161.20 | 161.51 | 155.89 | 788,348 |
| 2024-11-29 | 162.24 | 163.77 | 161.67 | 162.66 | 157.00 | 427,484 |
| 2024-11-27 | 162.05 | 163.88 | 161.64 | 163.32 | 157.64 | 671,973 |
| 2024-11-26 | 162.85 | 163.30 | 161.58 | 162.27 | 156.63 | 756,013 |
| 2024-11-25 | 163.68 | 165.32 | 162.18 | 162.44 | 156.79 | 1,500,710 |
| 2024-11-22 | 164.00 | 165.10 | 163.40 | 163.59 | 157.90 | 596,459 |
| 2024-11-21 | 161.32 | 164.25 | 160.33 | 163.89 | 158.19 | 651,540 |
| 2024-11-20 | 161.38 | 162.02 | 160.01 | 161.32 | 155.71 | 763,760 |
| 2024-11-19 | 160.26 | 162.88 | 158.52 | 161.16 | 155.56 | 761,846 |
| 2024-11-18 | 160.88 | 162.72 | 160.76 | 162.11 | 156.47 | 897,125 |
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.