Quest Diagnostics Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	363.80	363.80	363.80	363.80	339.43	0
2022-03-25	363.80	363.80	363.80	363.80	339.43	0
2022-03-24	363.80	363.80	363.80	363.80	339.43	0
2022-03-23	363.80	363.80	363.80	363.80	339.43	0
2022-03-22	363.80	363.80	363.80	363.80	339.43	0
2022-03-21	363.80	363.80	363.80	363.80	339.43	0
2022-03-18	363.80	363.80	363.80	363.80	339.43	0
2022-03-17	363.80	363.80	363.80	363.80	339.43	0
2022-03-16	365.01	365.01	363.80	363.80	339.43	10
2022-03-15	344.19	344.19	344.19	344.19	321.14	0
2022-03-14	344.19	344.19	344.19	344.19	321.14	0
2022-03-11	344.19	344.19	344.19	344.19	321.14	0
2022-03-10	344.19	344.19	344.19	344.19	321.14	0
2022-03-09	344.19	344.19	344.19	344.19	321.14	0
2022-03-08	344.19	344.19	344.19	344.19	321.14	0
2022-03-07	344.19	344.19	344.19	344.19	321.14	207
2022-03-04	341.63	341.63	341.63	341.63	318.75	0
2022-03-03	341.63	341.63	341.63	341.63	318.75	0
2022-03-02	341.63	341.63	341.63	341.63	318.75	0
2022-02-25	341.63	341.63	341.63	341.63	318.75	6
2022-02-24	330.32	330.32	330.32	330.32	308.20	0
2022-02-23	330.32	330.32	330.32	330.32	308.20	500
2022-02-22	331.20	332.45	331.20	332.45	310.18	40
2022-02-21	346.49	346.49	346.49	346.49	323.28	0
2022-02-18	346.49	346.49	346.49	346.49	323.28	0
2022-02-17	346.49	346.49	346.49	346.49	323.28	0
2022-02-16	346.49	346.49	346.49	346.49	323.28	0
2022-02-15	346.49	346.49	346.49	346.49	323.28	0
2022-02-14	346.49	346.49	346.49	346.49	323.28	0
2022-02-11	350.70	350.70	344.80	346.49	323.28	515
2022-02-10	353.30	353.30	353.30	353.30	329.64	0
2022-02-09	353.30	353.30	353.30	353.30	329.64	0
2022-02-08	353.30	353.30	353.30	353.30	329.64	12
2022-02-07	347.00	347.00	347.00	347.00	323.76	24
2022-02-04	358.50	358.50	358.50	358.50	334.49	16
2022-02-03	369.00	369.00	369.00	369.00	344.28	16
2022-02-02	355.00	355.00	355.00	355.00	331.22	0
2022-02-01	355.00	355.00	355.00	355.00	331.22	0
2022-01-31	355.00	355.00	355.00	355.00	331.22	18
2022-01-28	358.00	358.00	358.00	358.00	334.02	3
2022-01-27	374.45	374.45	374.45	374.45	349.37	0
2022-01-26	374.45	374.45	374.45	374.45	349.37	0
2022-01-25	374.45	374.45	374.45	374.45	349.37	0
2022-01-24	374.45	374.45	374.45	374.45	349.37	0
2022-01-21	373.70	374.45	373.70	374.45	349.37	1,000
2022-01-20	377.40	377.40	377.40	377.40	352.12	12
2022-01-19	398.46	398.46	398.46	398.46	371.77	0
2022-01-18	398.46	398.46	398.46	398.46	371.77	0
2022-01-17	398.46	398.46	398.46	398.46	370.24	0
2022-01-14	398.46	398.46	398.46	398.46	370.24	0
2022-01-13	403.07	403.07	397.01	398.46	370.24	142
2022-01-12	438.80	438.80	438.80	438.80	407.72	0
2022-01-11	438.80	438.80	438.80	438.80	407.72	3
2022-01-10	453.20	453.20	452.00	453.20	421.10	510
2022-01-07	477.00	477.00	477.00	477.00	443.21	0
2022-01-06	477.00	477.00	477.00	477.00	443.21	0
2022-01-05	477.00	477.00	477.00	477.00	443.21	0
2022-01-04	477.00	477.00	477.00	477.00	443.21	0
2022-01-03	477.00	477.00	477.00	477.00	443.21	0
2021-12-30	477.00	477.00	477.00	477.00	443.21	130

← NewerPage 20 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.