Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	148.76	151.60	148.23	151.45	140.22	1,222,729
2022-12-16	148.12	150.09	147.73	149.24	138.18	2,354,168
2022-12-15	149.45	149.95	148.42	149.22	138.16	1,306,745
2022-12-14	149.84	152.45	149.48	151.11	139.91	1,171,317
2022-12-13	151.20	151.53	148.33	149.75	138.65	866,393
2022-12-12	149.11	149.11	147.11	149.00	137.95	721,699
2022-12-09	150.82	151.44	148.54	148.85	137.81	733,302
2022-12-08	148.76	150.65	147.64	150.50	139.34	660,815
2022-12-07	149.45	150.00	148.54	149.00	137.95	1,079,641
2022-12-06	148.51	149.75	147.86	148.97	137.93	1,154,282
2022-12-05	149.42	149.53	147.26	148.92	137.88	1,248,120
2022-12-02	151.08	152.06	148.86	150.46	139.31	1,423,220
2022-12-01	152.50	154.22	152.12	152.61	141.30	858,602
2022-11-30	148.50	151.83	146.19	151.83	140.57	2,063,509
2022-11-29	148.67	149.58	148.44	149.01	137.96	648,136
2022-11-28	148.86	149.88	148.12	149.07	138.02	1,104,650
2022-11-25	148.88	149.70	147.59	149.06	138.01	459,112
2022-11-23	147.29	149.14	147.29	148.46	137.45	795,824
2022-11-22	146.93	147.87	145.56	146.70	135.82	829,298
2022-11-21	145.68	148.76	145.24	146.50	135.64	1,054,682
2022-11-18	147.27	148.70	144.21	146.42	135.56	1,225,830
2022-11-17	144.10	146.87	141.78	145.96	135.14	1,565,635
2022-11-16	148.38	150.72	147.84	149.27	138.20	1,153,904
2022-11-15	150.40	151.16	147.53	147.94	136.97	1,144,609
2022-11-14	151.54	153.12	150.38	150.38	139.23	1,026,357
2022-11-11	151.72	152.71	148.62	151.03	139.83	1,589,293
2022-11-10	148.06	152.55	147.91	152.48	141.18	1,668,074
2022-11-09	146.12	146.53	145.08	145.42	134.64	1,125,930
2022-11-08	146.48	147.98	145.47	145.83	135.02	879,694
2022-11-07	143.80	146.44	142.76	146.14	135.31	1,051,565
2022-11-04	143.89	144.95	141.68	143.62	132.97	1,066,084
2022-11-03	139.12	143.86	138.04	142.98	132.38	1,076,505
2022-11-02	142.50	144.28	140.30	140.48	130.06	1,570,722
2022-11-01	144.06	144.79	141.33	142.78	132.19	1,152,471
2022-10-31	144.00	146.85	143.58	143.65	133.00	1,088,697
2022-10-28	142.94	145.82	142.27	144.59	133.87	1,082,804
2022-10-27	143.14	144.75	141.16	142.65	132.07	1,243,888
2022-10-26	144.49	146.11	142.66	143.51	132.87	1,337,610
2022-10-25	139.08	144.62	139.08	144.05	133.37	1,867,810
2022-10-24	138.36	140.37	137.85	138.96	128.66	1,121,463
2022-10-21	134.96	139.18	132.58	136.75	126.61	1,486,447
2022-10-20	128.46	134.99	128.46	134.66	124.68	2,359,972
2022-10-19	129.34	129.34	125.17	126.66	117.27	1,460,888
2022-10-18	129.99	130.86	128.45	129.58	119.97	1,164,768
2022-10-17	127.21	128.36	126.65	127.93	118.45	1,180,758
2022-10-14	126.58	128.00	124.98	126.11	116.76	782,618
2022-10-13	122.80	126.92	122.05	125.71	116.39	932,748
2022-10-12	124.94	126.21	123.78	124.39	115.17	837,687
2022-10-11	124.21	126.05	122.79	124.36	115.14	961,871
2022-10-10	123.73	124.54	122.54	124.02	114.83	676,852
2022-10-07	125.14	125.14	122.56	123.31	114.17	692,873
2022-10-06	127.42	127.42	125.07	126.06	116.71	797,201
2022-10-05	127.25	128.38	126.27	127.76	118.29	539,966
2022-10-04	126.12	128.67	126.09	128.10	118.60	918,261
2022-10-03	123.39	126.04	123.11	125.44	116.14	854,464
2022-09-30	125.47	126.29	122.51	122.69	112.98	1,129,826
2022-09-29	124.76	125.19	123.47	124.62	114.76	1,005,165
2022-09-28	123.46	125.84	122.72	125.17	115.27	1,002,750
2022-09-27	123.94	124.91	121.93	122.31	112.63	993,721
2022-09-26	121.94	123.81	121.86	123.20	113.45	1,014,520

← NewerPage 17 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-21	2:1
2001-06-01	2:1

Dividends

Ex-date	Amount
2026-10-06	0.8600 USD
2026-07-08	0.8600 USD
2026-04-06	0.8600 USD
2026-01-13	0.8000 USD
2025-10-03	0.8000 USD
2025-07-07	0.8000 USD
2025-04-07	0.8000 USD
2025-01-14	0.7500 USD
2024-10-04	0.7500 USD
2024-07-08	0.7500 USD
2024-04-05	0.7500 USD
2024-01-16	0.7100 USD
2023-10-05	0.7100 USD
2023-07-10	0.7100 USD
2023-04-06	0.7100 USD
2023-01-17	0.6600 USD
2022-10-03	0.6600 USD
2022-07-05	0.6600 USD
2022-06-03	0.6600 USD
2022-04-05	0.6600 USD
2022-01-18	0.6200 USD
2021-10-04	0.6200 USD
2021-07-06	0.6200 USD
2021-04-06	0.6200 USD
2021-01-19	0.5600 USD
2020-10-05	0.5600 USD
2020-07-07	0.5600 USD
2020-04-06	0.5600 USD
2020-01-13	0.5300 USD
2019-10-03	0.5300 USD
2019-07-05	0.5300 USD
2019-04-05	0.5300 USD
2019-01-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.