Quest Diagnostics Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-08-06 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-08-05 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-08-04 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-08-01 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-07-31 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-07-30 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-07-29 | 464.08 | 464.08 | 464.08 | 464.08 | 457.38 | 0 |
| 2025-07-28 | 460.80 | 464.08 | 460.80 | 464.08 | 457.38 | 19 |
| 2025-07-25 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-24 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-23 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-22 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-21 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-18 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-17 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-16 | 460.80 | 460.80 | 460.80 | 460.80 | 454.15 | 0 |
| 2025-07-15 | 462.00 | 462.00 | 459.86 | 460.80 | 454.15 | 50 |
| 2025-07-14 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-11 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-10 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-09 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-08 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-07 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-04 | 477.00 | 477.00 | 477.00 | 477.00 | 470.11 | 0 |
| 2025-07-03 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-07-02 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-07-01 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-30 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-27 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-26 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-25 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-24 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-23 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-20 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-18 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-17 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-16 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-13 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-12 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-11 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-10 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-09 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-06 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-05 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-04 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-03 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-06-02 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-30 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-29 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-28 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-27 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-26 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-23 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-22 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-21 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-20 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-19 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-16 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 0 |
| 2025-05-15 | 477.00 | 477.00 | 477.00 | 477.00 | 468.57 | 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.