Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 156.75 | 162.13 | 156.32 | 160.44 | 154.86 | 2,725,889 |
| 2024-11-14 | 159.92 | 160.28 | 156.10 | 156.84 | 151.39 | 946,366 |
| 2024-11-13 | 161.82 | 162.59 | 159.78 | 160.55 | 154.97 | 796,440 |
| 2024-11-12 | 160.65 | 162.56 | 160.41 | 161.70 | 156.08 | 994,787 |
| 2024-11-11 | 160.49 | 162.48 | 159.78 | 160.17 | 154.60 | 776,830 |
| 2024-11-08 | 155.90 | 160.48 | 155.78 | 159.37 | 153.83 | 944,008 |
| 2024-11-07 | 155.83 | 157.01 | 155.43 | 156.20 | 150.77 | 525,119 |
| 2024-11-06 | 154.58 | 155.38 | 152.06 | 155.18 | 149.78 | 804,078 |
| 2024-11-05 | 154.11 | 154.40 | 152.34 | 154.10 | 148.74 | 612,032 |
| 2024-11-04 | 155.37 | 156.24 | 154.00 | 154.33 | 148.96 | 554,888 |
| 2024-11-01 | 155.92 | 156.99 | 155.05 | 155.29 | 149.89 | 1,094,683 |
| 2024-10-31 | 155.49 | 156.40 | 154.29 | 154.83 | 149.45 | 874,205 |
| 2024-10-30 | 155.50 | 156.66 | 153.55 | 155.93 | 150.51 | 660,993 |
| 2024-10-29 | 155.30 | 157.44 | 154.96 | 155.96 | 150.54 | 699,815 |
| 2024-10-28 | 155.68 | 157.37 | 155.18 | 155.92 | 150.50 | 508,188 |
| 2024-10-25 | 157.79 | 158.42 | 153.76 | 155.04 | 149.65 | 814,738 |
| 2024-10-24 | 157.59 | 160.95 | 156.91 | 157.99 | 152.50 | 1,233,262 |
| 2024-10-23 | 159.84 | 159.94 | 155.19 | 157.12 | 151.66 | 1,445,330 |
| 2024-10-22 | 151.33 | 159.15 | 151.33 | 157.47 | 152.00 | 2,044,057 |
| 2024-10-21 | 149.05 | 149.75 | 146.91 | 147.37 | 142.25 | 1,435,685 |
| 2024-10-18 | 149.10 | 150.59 | 147.96 | 149.65 | 144.45 | 631,429 |
| 2024-10-17 | 149.71 | 150.32 | 148.60 | 148.96 | 143.78 | 582,137 |
| 2024-10-16 | 149.22 | 150.88 | 148.63 | 148.93 | 143.75 | 524,441 |
| 2024-10-15 | 148.29 | 151.44 | 148.08 | 149.35 | 144.16 | 861,466 |
| 2024-10-14 | 149.21 | 149.95 | 147.02 | 149.00 | 143.82 | 678,835 |
| 2024-10-11 | 148.55 | 149.44 | 147.68 | 148.67 | 143.50 | 480,149 |
| 2024-10-10 | 149.28 | 149.28 | 147.30 | 147.81 | 142.67 | 426,045 |
| 2024-10-09 | 149.09 | 149.99 | 148.13 | 149.01 | 143.83 | 539,269 |
| 2024-10-08 | 147.21 | 149.40 | 146.53 | 148.78 | 143.61 | 748,129 |
| 2024-10-07 | 150.75 | 150.75 | 146.17 | 146.90 | 141.79 | 640,210 |
| 2024-10-04 | 152.11 | 152.49 | 150.42 | 150.79 | 145.55 | 500,806 |
| 2024-10-03 | 154.98 | 155.09 | 151.79 | 152.13 | 146.12 | 558,854 |
| 2024-10-02 | 154.49 | 155.39 | 152.98 | 154.86 | 148.74 | 577,787 |
| 2024-10-01 | 154.81 | 155.35 | 153.69 | 153.95 | 147.87 | 500,194 |
| 2024-09-30 | 155.09 | 155.59 | 153.55 | 155.25 | 149.11 | 934,676 |
| 2024-09-27 | 154.66 | 156.52 | 154.46 | 154.80 | 148.68 | 712,319 |
| 2024-09-26 | 152.04 | 154.50 | 152.04 | 154.42 | 148.32 | 647,760 |
| 2024-09-25 | 153.59 | 154.16 | 151.89 | 152.49 | 146.46 | 697,470 |
| 2024-09-24 | 153.61 | 154.68 | 152.21 | 153.08 | 147.03 | 788,005 |
| 2024-09-23 | 153.22 | 155.00 | 153.00 | 153.98 | 147.89 | 678,386 |
| 2024-09-20 | 155.10 | 155.10 | 152.56 | 152.99 | 146.94 | 1,456,258 |
| 2024-09-19 | 155.84 | 156.88 | 154.51 | 155.12 | 148.99 | 519,544 |
| 2024-09-18 | 155.20 | 157.06 | 155.10 | 155.48 | 149.33 | 440,170 |
| 2024-09-17 | 156.37 | 156.80 | 154.57 | 155.38 | 149.24 | 476,180 |
| 2024-09-16 | 155.34 | 157.23 | 155.22 | 156.36 | 150.18 | 618,457 |
| 2024-09-13 | 155.02 | 155.52 | 153.33 | 154.38 | 148.28 | 570,725 |
| 2024-09-12 | 153.51 | 154.97 | 151.88 | 154.76 | 148.64 | 762,506 |
| 2024-09-11 | 152.13 | 153.97 | 149.52 | 153.56 | 147.49 | 958,076 |
| 2024-09-10 | 154.59 | 155.41 | 151.24 | 152.86 | 146.82 | 656,119 |
| 2024-09-09 | 152.96 | 155.64 | 152.56 | 154.29 | 148.19 | 912,132 |
| 2024-09-06 | 154.24 | 155.03 | 152.02 | 152.93 | 146.89 | 827,465 |
| 2024-09-05 | 155.26 | 155.52 | 152.28 | 154.23 | 148.13 | 756,110 |
| 2024-09-04 | 157.21 | 159.36 | 154.89 | 155.39 | 149.25 | 606,149 |
| 2024-09-03 | 157.00 | 158.22 | 156.02 | 156.97 | 150.77 | 745,945 |
| 2024-08-30 | 155.92 | 157.34 | 155.49 | 156.97 | 150.77 | 883,728 |
| 2024-08-29 | 155.02 | 156.72 | 154.42 | 156.23 | 150.05 | 698,709 |
| 2024-08-28 | 153.53 | 155.29 | 153.38 | 154.88 | 148.76 | 569,990 |
| 2024-08-27 | 154.28 | 154.65 | 152.95 | 153.60 | 147.53 | 494,545 |
| 2024-08-26 | 153.95 | 154.71 | 153.50 | 153.90 | 147.82 | 425,352 |
| 2024-08-23 | 153.75 | 153.81 | 152.02 | 153.56 | 147.49 | 472,341 |
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.