Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	122.41	122.85	120.97	122.35	112.67	1,027,074
2022-09-22	121.37	123.75	120.40	122.84	113.12	1,036,225
2022-09-21	124.97	126.13	121.73	121.77	112.14	731,973
2022-09-20	124.62	124.92	122.63	124.34	114.50	1,260,102
2022-09-19	124.16	125.71	123.98	125.59	115.65	864,383
2022-09-16	124.07	125.53	123.89	124.73	114.86	1,240,430
2022-09-15	124.70	125.83	124.05	124.28	114.45	1,067,615
2022-09-14	125.77	126.00	123.32	123.99	114.18	896,045
2022-09-13	129.89	129.97	125.62	125.92	115.96	873,847
2022-09-12	130.36	131.81	130.00	131.65	121.23	742,821
2022-09-09	130.31	131.02	129.46	130.00	119.71	882,003
2022-09-08	127.04	130.44	126.86	130.20	119.90	1,062,300
2022-09-07	125.86	128.10	125.67	127.45	117.37	786,317
2022-09-06	125.06	127.00	124.94	125.37	115.45	700,181
2022-09-02	126.66	127.17	124.53	125.13	115.23	651,323
2022-09-01	125.02	126.52	124.28	126.12	116.14	748,847
2022-08-31	126.83	127.05	124.91	125.31	115.40	1,116,416
2022-08-30	126.87	127.44	125.88	126.28	116.29	569,604
2022-08-29	126.89	127.70	126.00	126.63	116.61	564,646
2022-08-26	130.85	130.92	127.04	127.10	117.04	775,607
2022-08-25	128.64	130.61	127.10	130.60	120.27	769,949
2022-08-24	129.55	129.55	127.54	128.74	118.55	936,798
2022-08-23	131.57	131.57	129.64	130.05	119.76	905,884
2022-08-22	134.63	135.38	131.87	131.99	121.55	934,312
2022-08-19	136.31	137.06	134.68	135.48	124.76	1,814,794
2022-08-18	138.15	138.15	134.43	135.96	125.20	782,603
2022-08-17	139.29	140.30	137.53	137.84	126.93	715,282
2022-08-16	140.49	141.84	139.54	140.53	129.41	607,929
2022-08-15	140.63	142.47	139.77	141.10	129.94	590,163
2022-08-12	140.60	141.39	139.45	140.55	129.43	648,449
2022-08-11	140.89	142.84	140.00	140.57	129.45	707,948
2022-08-10	140.16	141.41	139.37	140.98	129.83	735,843
2022-08-09	140.41	141.48	138.90	139.21	128.20	588,304
2022-08-08	140.24	140.92	139.45	140.02	128.94	519,596
2022-08-05	137.70	139.44	137.02	139.38	128.35	579,970
2022-08-04	138.64	140.33	137.89	138.04	127.12	711,103
2022-08-03	137.16	138.55	136.93	137.93	127.02	684,316
2022-08-02	137.22	138.42	136.32	136.70	125.88	881,199
2022-08-01	136.04	137.24	135.37	136.67	125.86	888,192
2022-07-29	135.18	137.20	134.82	136.57	125.76	987,576
2022-07-28	134.20	136.28	132.64	135.18	124.48	754,495
2022-07-27	132.52	135.36	131.65	134.30	123.67	717,451
2022-07-26	130.50	133.35	129.07	133.20	122.66	947,513
2022-07-25	131.38	131.99	130.32	131.05	120.68	867,493
2022-07-22	135.76	136.09	130.47	131.03	120.66	978,849
2022-07-21	134.32	135.24	130.01	134.63	123.98	1,676,391
2022-07-20	136.81	137.19	134.43	134.84	124.17	1,066,738
2022-07-19	134.60	137.43	134.60	136.66	125.85	714,699
2022-07-18	135.85	136.04	133.27	133.65	123.08	834,869
2022-07-15	135.33	135.97	133.44	135.86	125.11	620,952
2022-07-14	131.13	133.70	130.56	133.23	122.69	791,225
2022-07-13	132.90	134.29	132.31	133.09	122.56	591,347
2022-07-12	135.94	137.45	133.28	134.09	123.48	723,908
2022-07-11	135.47	136.56	134.61	135.97	125.21	724,936
2022-07-08	135.71	137.51	135.58	135.74	125.00	766,499
2022-07-07	135.89	137.29	134.68	135.76	125.02	707,691
2022-07-06	133.45	136.85	133.04	135.94	125.18	769,058
2022-07-05	134.65	134.72	131.35	133.58	123.01	746,140
2022-07-01	133.47	136.95	132.52	136.68	125.26	798,159
2022-06-30	136.48	136.83	132.23	132.98	121.87	1,245,435

← NewerPage 18 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.