Quest Diagnostics Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	481.50	481.50	481.50	481.50	447.40	130
2021-12-28	475.86	475.86	475.86	475.86	442.16	0
2021-12-27	475.86	475.86	475.86	475.86	442.16	0
2021-12-23	475.86	475.86	475.86	475.86	442.16	300
2021-12-22	480.70	480.70	480.70	480.70	446.65	0
2021-12-21	480.70	480.70	480.70	480.70	446.65	10
2021-12-20	485.58	485.58	485.58	485.58	451.19	501
2021-12-17	490.50	490.50	490.50	490.50	455.76	500
2021-12-16	475.90	475.90	475.90	475.90	442.19	0
2021-12-15	475.90	475.90	475.90	475.90	442.19	4
2021-12-14	446.46	446.46	446.46	446.46	414.84	0
2021-12-13	446.46	446.46	446.46	446.46	414.84	0
2021-12-10	446.46	446.46	446.46	446.46	414.84	0
2021-12-09	446.46	446.46	446.46	446.46	414.84	0
2021-12-08	446.46	446.46	446.46	446.46	414.84	0
2021-12-07	446.46	446.46	446.46	446.46	414.84	0
2021-12-06	446.46	446.46	446.46	446.46	414.84	0
2021-12-03	446.46	446.46	446.46	446.46	414.84	10
2021-12-02	441.50	441.50	441.50	441.50	410.23	0
2021-12-01	441.50	441.50	441.50	441.50	410.23	0
2021-11-30	441.50	441.50	441.50	441.50	410.23	0
2021-11-29	430.00	442.30	430.00	441.50	410.23	143
2021-11-26	434.40	434.40	428.32	428.32	397.98	18
2021-11-25	414.00	414.00	414.00	414.00	384.68	0
2021-11-24	414.00	414.00	414.00	414.00	384.68	0
2021-11-23	414.00	414.00	414.00	414.00	384.68	0
2021-11-22	414.00	414.00	414.00	414.00	384.68	11
2021-11-19	412.00	412.00	412.00	412.00	382.82	0
2021-11-18	412.00	412.00	412.00	412.00	382.82	0
2021-11-17	412.00	412.00	412.00	412.00	382.82	6
2021-11-16	398.00	408.67	398.00	408.67	379.72	6
2021-11-12	390.40	390.40	390.40	390.40	362.75	0
2021-11-11	390.40	390.40	390.40	390.40	362.75	0
2021-11-10	390.40	390.40	390.40	390.40	362.75	0
2021-11-09	390.40	390.40	390.40	390.40	362.75	0
2021-11-08	387.69	390.40	387.69	390.40	362.75	2
2021-11-05	408.41	408.41	408.41	408.41	379.48	0
2021-11-04	408.41	408.41	408.41	408.41	379.48	0
2021-11-03	408.41	408.41	408.41	408.41	379.48	0
2021-11-01	408.41	408.41	408.41	408.41	379.48	0
2021-10-29	408.41	408.41	408.41	408.41	379.48	0
2021-10-28	407.01	409.50	407.01	408.41	379.48	26
2021-10-27	391.63	391.63	391.63	391.63	363.89	0
2021-10-26	391.63	391.63	391.63	391.63	363.89	0
2021-10-25	391.63	391.63	391.63	391.63	363.89	0
2021-10-22	391.63	391.63	391.63	391.63	363.89	0
2021-10-21	391.63	391.63	391.63	391.63	363.89	0
2021-10-20	391.63	391.63	391.63	391.63	363.89	0
2021-10-19	391.63	391.63	391.63	391.63	363.89	0
2021-10-18	391.63	391.63	391.63	391.63	363.89	0
2021-10-15	391.63	391.63	391.63	391.63	363.89	300
2021-10-14	388.06	388.06	388.06	388.06	360.57	0

← NewerPage 21 of 21 · 1,252 trading days

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.