Quest Diagnostics Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	358.20	358.20	358.20	358.20	336.10	3
2022-06-22	328.38	328.38	328.38	328.38	308.12	0
2022-06-21	328.38	328.38	328.38	328.38	308.12	0
2022-06-20	328.38	328.38	328.38	328.38	308.12	0
2022-06-17	328.38	328.38	328.38	328.38	308.12	0
2022-06-15	328.38	328.38	328.38	328.38	308.12	500
2022-06-14	325.86	325.86	325.86	325.86	305.76	163
2022-06-13	327.36	327.36	327.36	327.36	307.16	163
2022-06-10	329.49	329.49	329.01	329.01	308.71	163
2022-06-09	342.79	342.79	342.79	342.79	321.64	0
2022-06-08	342.79	342.79	342.79	342.79	321.64	0
2022-06-07	342.79	342.79	342.79	342.79	321.64	0
2022-06-06	342.79	342.79	342.79	342.79	321.64	0
2022-06-03	342.79	342.79	342.79	342.79	321.64	0
2022-06-02	342.79	342.79	342.79	342.79	321.64	0
2022-06-01	342.79	342.79	342.79	342.79	321.64	0
2022-05-31	342.79	342.79	342.79	342.79	321.64	0
2022-05-30	342.79	342.79	342.79	342.79	321.64	0
2022-05-27	342.79	342.79	342.79	342.79	321.64	44
2022-05-26	343.52	343.52	343.52	343.52	322.33	0
2022-05-25	343.52	343.52	343.52	343.52	322.33	0
2022-05-24	343.52	343.52	343.52	343.52	322.33	0
2022-05-23	343.52	343.52	343.52	343.52	322.33	0
2022-05-20	343.52	343.52	343.52	343.52	322.33	0
2022-05-19	343.70	343.70	343.52	343.52	322.33	501
2022-05-18	344.61	344.61	344.61	344.61	323.35	0
2022-05-17	344.61	344.61	344.61	344.61	323.35	0
2022-05-16	344.61	344.61	344.61	344.61	323.35	0
2022-05-13	344.61	344.61	344.61	344.61	323.35	0
2022-05-12	344.61	344.61	344.61	344.61	323.35	0
2022-05-11	343.53	344.61	343.53	344.61	323.35	4
2022-05-10	347.70	347.70	347.70	347.70	326.25	0
2022-05-09	347.70	347.70	347.70	347.70	326.25	4
2022-05-06	343.41	343.41	343.41	343.41	322.22	1
2022-05-05	338.25	338.25	338.25	338.25	317.38	0
2022-05-04	338.25	338.25	338.25	338.25	317.38	0
2022-05-03	338.25	338.25	338.25	338.25	317.38	0
2022-05-02	338.25	338.25	338.25	338.25	317.38	1
2022-04-29	337.00	337.00	337.00	337.00	316.21	0
2022-04-28	337.00	337.00	337.00	337.00	316.21	1
2022-04-27	345.40	345.40	345.40	345.40	324.09	6
2022-04-26	329.50	329.50	329.50	329.50	309.17	0
2022-04-25	329.50	329.50	329.50	329.50	309.17	1
2022-04-22	319.00	319.00	319.00	319.00	299.32	0
2022-04-20	319.00	319.00	319.00	319.00	299.32	0
2022-04-19	319.00	319.00	319.00	319.00	299.32	4
2022-04-18	310.61	310.61	310.61	310.61	291.45	0
2022-04-14	310.61	310.61	310.61	310.61	291.45	0
2022-04-13	310.61	310.61	310.61	310.61	291.45	0
2022-04-12	310.61	310.61	310.61	310.61	291.45	0
2022-04-11	310.61	310.61	310.61	310.61	291.45	0
2022-04-08	310.61	310.61	310.61	310.61	291.45	0
2022-04-07	310.61	310.61	310.61	310.61	291.45	0
2022-04-06	310.61	310.61	310.61	310.61	291.45	0
2022-04-05	310.61	310.61	310.61	310.61	291.45	0
2022-04-04	314.43	314.69	310.61	310.61	289.81	13
2022-04-01	363.80	363.80	363.80	363.80	339.43	0
2022-03-31	363.80	363.80	363.80	363.80	339.43	0
2022-03-30	363.80	363.80	363.80	363.80	339.43	0
2022-03-29	363.80	363.80	363.80	363.80	339.43	0

← NewerPage 19 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.