Quest Diagnostics Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-19 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-16 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-15 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-14 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-13 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-12 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-09 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-08 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-07 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-06 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-05 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-02 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 0 |
| 2024-08-01 | 418.00 | 418.00 | 418.00 | 418.00 | 406.38 | 12 |
| 2024-07-31 | 412.22 | 412.22 | 412.22 | 412.22 | 400.76 | 0 |
| 2024-07-30 | 412.22 | 412.22 | 412.22 | 412.22 | 400.76 | 0 |
| 2024-07-29 | 412.22 | 412.22 | 412.22 | 412.22 | 400.76 | 0 |
| 2024-07-26 | 412.22 | 412.22 | 412.22 | 412.22 | 400.76 | 0 |
| 2024-07-25 | 412.22 | 412.22 | 412.22 | 412.22 | 400.76 | 10 |
| 2024-07-24 | 400.60 | 400.60 | 400.60 | 400.60 | 389.47 | 0 |
| 2024-07-23 | 400.60 | 400.60 | 400.60 | 400.60 | 389.47 | 12 |
| 2024-07-22 | 405.08 | 405.08 | 405.08 | 405.08 | 393.82 | 27 |
| 2024-07-19 | 394.29 | 394.29 | 394.29 | 394.29 | 383.33 | 0 |
| 2024-07-18 | 394.29 | 394.29 | 394.29 | 394.29 | 383.33 | 0 |
| 2024-07-17 | 394.29 | 394.29 | 394.29 | 394.29 | 383.33 | 0 |
| 2024-07-16 | 394.29 | 394.29 | 394.29 | 394.29 | 383.33 | 0 |
| 2024-07-15 | 394.29 | 394.29 | 394.29 | 394.29 | 383.33 | 0 |
| 2024-07-12 | 395.84 | 396.29 | 394.29 | 394.29 | 383.33 | 55 |
| 2024-07-11 | 328.82 | 328.82 | 328.82 | 328.82 | 319.68 | 0 |
| 2024-07-10 | 328.82 | 328.82 | 328.82 | 328.82 | 319.68 | 0 |
| 2024-07-09 | 328.82 | 328.82 | 328.82 | 328.82 | 319.68 | 0 |
| 2024-07-08 | 328.82 | 328.82 | 328.82 | 328.82 | 319.68 | 0 |
| 2024-07-05 | 328.82 | 328.82 | 328.82 | 328.82 | 319.68 | 0 |
| 2024-07-04 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-07-03 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-07-02 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-07-01 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-28 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-27 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-26 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-25 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-24 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-21 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-20 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-19 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-18 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-17 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-14 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-13 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-12 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-11 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-10 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-07 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-06 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-05 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-04 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-06-03 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-05-31 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-05-29 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
| 2024-05-28 | 328.82 | 328.82 | 328.82 | 328.82 | 318.26 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 1.5543 USD |
| 2026-07-07 | 1.5295 USD |
| 2026-04-02 | 1.4946 USD |
| 2026-01-12 | 1.4546 USD |
| 2025-10-02 | 1.5076 USD |
| 2025-07-04 | 1.5597 USD |
| 2025-04-04 | 1.6097 USD |
| 2025-01-13 | 1.5484 USD |
| 2024-10-03 | 1.4950 USD |
| 2024-07-05 | 1.4648 USD |
| 2024-04-05 | 1.3550 USD |
| 2024-01-16 | 1.2261 USD |
| 2023-10-05 | 1.2439 USD |
| 2023-07-10 | 1.6814 USD |
| 2023-04-06 | 1.7966 USD |
| 2023-01-17 | 1.6466 USD |
| 2022-10-03 | 1.7216 USD |
| 2022-04-05 | 1.7498 USD |
| 2022-01-18 | 1.6436 USD |
| 2021-10-04 | 1.7489 USD |
| 2021-07-06 | 1.6111 USD |
| 2021-04-06 | 1.6982 USD |
| 2021-01-19 | 1.5093 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.