Quest Diagnostics Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	389.00	389.00	389.00	389.00	366.98	0
2022-12-13	389.00	389.00	389.00	389.00	366.98	0
2022-12-12	389.00	389.00	389.00	389.00	366.98	0
2022-12-09	389.00	389.00	389.00	389.00	366.98	0
2022-12-08	389.00	389.00	389.00	389.00	366.98	0
2022-12-07	389.00	389.00	389.00	389.00	366.98	0
2022-12-06	389.00	389.00	389.00	389.00	366.98	0
2022-12-05	389.00	389.00	389.00	389.00	366.98	0
2022-12-02	389.00	389.00	389.00	389.00	366.98	3
2022-12-01	387.62	387.62	387.62	387.62	365.68	0
2022-11-30	387.62	387.62	387.62	387.62	365.68	200
2022-11-29	389.40	389.40	389.40	389.40	367.36	0
2022-11-28	389.40	389.40	389.40	389.40	367.36	0
2022-11-25	389.40	389.40	389.40	389.40	367.36	0
2022-11-24	388.85	389.60	388.65	389.40	367.36	6
2022-11-23	391.50	391.50	391.50	391.50	369.34	0
2022-11-22	391.50	391.50	391.50	391.50	369.34	0
2022-11-21	391.50	391.50	391.50	391.50	369.34	1
2022-11-18	391.00	391.00	391.00	391.00	368.87	0
2022-11-17	391.00	391.00	391.00	391.00	368.87	5
2022-11-16	368.20	368.20	368.20	368.20	347.36	0
2022-11-14	368.20	368.20	368.20	368.20	347.36	0
2022-11-11	368.20	368.20	368.20	368.20	347.36	0
2022-11-10	368.20	368.20	368.20	368.20	347.36	0
2022-11-09	368.20	368.20	368.20	368.20	347.36	0
2022-11-08	368.20	368.20	368.20	368.20	347.36	0
2022-11-07	368.20	368.20	368.20	368.20	347.36	0
2022-11-04	368.20	368.20	368.20	368.20	347.36	0
2022-11-03	368.20	368.20	368.20	368.20	347.36	0
2022-11-01	368.20	368.20	368.20	368.20	347.36	0
2022-10-31	368.20	368.20	368.20	368.20	347.36	0
2022-10-28	368.20	368.20	368.20	368.20	347.36	0
2022-10-27	368.20	368.20	368.20	368.20	347.36	0
2022-10-26	368.20	368.20	368.20	368.20	347.36	0
2022-10-25	368.20	368.20	368.20	368.20	347.36	0
2022-10-24	368.20	368.20	368.20	368.20	347.36	1
2022-10-21	353.20	353.20	353.20	353.20	333.21	4
2022-10-20	366.88	366.88	347.00	350.79	330.93	379
2022-10-19	319.04	319.04	319.04	319.04	300.98	0
2022-10-18	319.04	319.04	319.04	319.04	300.98	0
2022-10-17	319.04	319.04	319.04	319.04	300.98	0
2022-10-14	319.04	319.04	319.04	319.04	300.98	0
2022-10-13	319.04	319.04	319.04	319.04	300.98	0
2022-10-11	319.04	319.04	319.04	319.04	300.98	0
2022-10-10	319.04	319.04	319.04	319.04	300.98	0
2022-10-07	319.04	319.04	319.04	319.04	300.98	0
2022-10-06	319.04	319.04	319.04	319.04	300.98	0
2022-10-05	319.04	319.04	319.04	319.04	300.98	0
2022-10-04	319.04	319.04	319.04	319.04	300.98	0
2022-10-03	319.04	319.04	319.04	319.04	300.98	0
2022-09-30	319.04	319.04	319.04	319.04	299.36	0
2022-09-29	319.04	319.04	319.04	319.04	299.36	0
2022-09-28	319.04	319.04	319.04	319.04	299.36	0
2022-09-27	319.04	319.04	319.04	319.04	299.36	0
2022-09-26	319.04	319.04	319.04	319.04	299.36	0
2022-09-23	319.04	319.04	319.04	319.04	299.36	0
2022-09-22	319.04	319.04	319.04	319.04	299.36	0
2022-09-21	319.04	319.04	319.04	319.04	299.36	0
2022-09-20	319.04	319.04	319.04	319.04	299.36	0
2022-09-19	319.04	319.04	319.04	319.04	299.36	0

← NewerPage 17 of 21 · 1,252 trading daysOlder →

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.