Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	136.29	138.40	135.48	137.61	126.11	577,640
2022-06-28	139.09	139.86	136.28	136.46	125.06	516,079
2022-06-27	139.98	140.35	137.10	138.56	126.98	705,426
2022-06-24	138.60	140.48	137.46	140.31	128.58	995,065
2022-06-23	134.92	138.25	134.92	137.42	125.94	915,275
2022-06-22	131.84	135.23	131.38	134.34	123.11	850,072
2022-06-21	131.43	132.13	130.31	131.93	120.91	859,537
2022-06-17	128.51	131.86	128.28	130.64	119.72	1,764,487
2022-06-16	127.01	128.40	125.33	127.98	117.29	907,322
2022-06-15	127.27	130.00	127.16	128.78	118.02	931,732
2022-06-14	127.34	128.79	125.85	127.07	116.45	858,181
2022-06-13	128.95	130.09	127.22	127.79	117.11	865,191
2022-06-10	133.13	133.64	130.38	131.25	120.28	949,742
2022-06-09	135.51	138.42	134.73	134.89	123.62	1,105,076
2022-06-08	136.50	137.85	135.43	135.55	124.22	589,466
2022-06-07	135.14	137.93	135.14	137.77	126.26	543,023
2022-06-06	136.90	137.81	135.27	135.84	124.49	511,184
2022-06-03	138.12	138.40	135.82	136.20	124.82	525,989
2022-06-02	138.90	138.90	135.78	138.65	126.46	713,614
2022-06-01	141.14	141.67	137.37	138.62	126.43	738,011
2022-05-31	143.60	144.09	139.26	141.02	128.62	2,552,743
2022-05-27	142.00	145.40	141.61	145.39	132.61	892,336
2022-05-26	141.58	142.06	139.14	141.65	129.19	1,181,613
2022-05-25	140.47	142.31	139.70	141.03	128.63	841,110
2022-05-24	140.56	141.16	138.79	140.09	127.77	1,449,467
2022-05-23	141.89	142.61	138.56	139.54	127.27	1,157,363
2022-05-20	140.60	142.66	139.00	141.03	128.63	1,710,380
2022-05-19	138.39	141.78	136.94	140.07	127.75	1,504,887
2022-05-18	139.51	140.33	138.22	139.20	126.96	1,057,585
2022-05-17	136.17	140.95	136.17	140.52	128.16	1,227,979
2022-05-16	136.21	137.11	134.18	135.39	123.49	963,897
2022-05-13	136.42	138.25	135.70	136.39	124.40	812,876
2022-05-12	132.57	136.11	132.20	136.09	124.12	982,037
2022-05-11	133.15	135.82	132.59	132.86	121.18	631,245
2022-05-10	136.62	137.69	132.69	134.09	122.30	880,365
2022-05-09	135.77	136.68	133.83	136.21	124.23	1,086,028
2022-05-06	135.41	136.74	134.35	136.30	124.32	707,608
2022-05-05	138.29	138.78	135.08	136.18	124.21	705,611
2022-05-04	133.72	139.52	132.90	139.04	126.81	872,692
2022-05-03	132.45	136.33	132.14	133.78	122.02	772,574
2022-05-02	133.92	134.83	131.20	132.42	120.78	983,449
2022-04-29	135.24	138.28	133.65	133.84	122.07	884,160
2022-04-28	137.79	138.01	133.99	135.83	123.89	1,192,485
2022-04-27	135.06	139.72	134.99	137.48	125.39	1,416,868
2022-04-26	135.73	136.72	134.50	134.73	122.88	1,177,750
2022-04-25	137.57	137.70	133.29	136.62	124.61	820,731
2022-04-22	140.30	140.84	137.07	137.19	125.13	1,183,404
2022-04-21	141.76	143.91	136.40	141.64	129.19	2,299,754
2022-04-20	136.44	139.41	136.28	138.45	126.28	1,157,733
2022-04-19	133.75	136.96	133.23	135.88	123.93	1,056,073
2022-04-18	135.68	136.45	132.85	133.24	121.52	1,113,657
2022-04-14	138.07	138.07	135.33	135.92	123.97	667,044
2022-04-13	136.98	137.83	135.64	137.05	125.00	895,349
2022-04-12	136.84	139.15	136.67	137.27	125.20	865,263
2022-04-11	139.88	140.32	137.15	137.39	125.31	772,260
2022-04-08	138.71	140.77	138.19	140.00	127.69	1,205,313
2022-04-07	133.44	138.11	133.44	137.93	125.80	1,230,333
2022-04-06	133.28	134.72	132.34	134.43	122.61	1,177,520
2022-04-05	133.50	135.30	133.15	133.67	121.92	1,451,471
2022-04-04	134.60	135.83	133.34	134.54	122.11	1,475,555

← NewerPage 19 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.