Quest Diagnostics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	134.60	135.83	133.34	134.54	122.11	1,475,555
2022-04-01	137.06	137.20	133.69	136.33	123.73	1,586,213
2022-03-31	138.97	139.84	136.85	136.86	124.21	1,175,140
2022-03-30	141.30	141.55	138.12	138.96	126.12	1,022,517
2022-03-29	145.59	146.25	140.86	141.39	128.33	1,489,457
2022-03-28	144.09	144.95	143.06	144.90	131.51	702,374
2022-03-25	142.04	144.08	141.78	144.08	130.77	684,142
2022-03-24	142.36	144.12	141.57	141.99	128.87	1,158,107
2022-03-23	142.80	143.25	141.05	142.36	129.21	1,687,810
2022-03-22	143.96	146.21	143.04	143.78	130.49	1,605,753
2022-03-21	144.64	145.64	143.30	143.85	130.56	1,398,443
2022-03-18	146.17	146.43	142.62	145.06	131.66	1,849,722
2022-03-17	142.74	145.19	142.72	145.16	131.75	1,378,584
2022-03-16	141.64	143.50	140.78	143.29	130.05	1,200,854
2022-03-15	138.67	141.77	138.50	141.65	128.56	1,272,266
2022-03-14	137.31	138.74	136.89	138.11	125.35	1,260,073
2022-03-11	136.19	139.10	136.19	136.34	123.74	1,438,052
2022-03-10	134.44	136.55	133.49	135.97	123.41	694,328
2022-03-09	136.32	137.51	134.35	135.58	123.05	884,551
2022-03-08	135.21	136.88	133.25	134.30	121.89	1,233,482
2022-03-07	137.67	137.67	134.44	136.10	123.52	1,123,424
2022-03-04	134.72	138.15	134.72	137.65	124.93	951,021
2022-03-03	134.68	136.14	133.43	135.79	123.24	992,056
2022-03-02	131.92	136.57	131.92	134.76	122.31	1,412,139
2022-03-01	130.66	131.98	129.60	131.92	119.73	996,240
2022-02-28	129.59	131.70	129.59	131.27	119.14	1,147,931
2022-02-25	130.24	132.69	130.00	132.18	119.97	1,032,893
2022-02-24	126.26	129.68	125.77	129.51	117.54	1,206,360
2022-02-23	127.69	132.04	127.37	129.09	117.16	1,354,196
2022-02-22	130.77	132.52	129.35	130.55	118.49	1,098,879
2022-02-18	129.26	131.79	128.39	131.38	119.24	2,243,475
2022-02-17	131.18	131.40	129.05	129.12	117.19	2,109,697
2022-02-16	130.64	132.44	129.67	131.72	119.55	1,105,031
2022-02-15	131.49	132.32	129.70	131.11	119.00	1,280,125
2022-02-14	131.62	133.01	129.75	130.29	118.25	1,220,411
2022-02-11	133.36	134.93	131.92	132.37	120.14	1,087,319
2022-02-10	135.62	136.94	133.29	133.71	121.35	1,306,004
2022-02-09	135.40	137.53	135.34	136.79	124.15	959,072
2022-02-08	132.45	134.71	131.73	134.52	122.09	1,009,357
2022-02-07	133.57	133.81	130.24	132.21	119.99	1,248,357
2022-02-04	136.16	137.94	133.67	134.05	121.66	1,243,118
2022-02-03	138.29	141.78	135.60	136.31	123.71	2,319,961
2022-02-02	133.35	136.44	132.67	135.91	123.35	2,606,605
2022-02-01	135.77	135.77	132.52	135.24	122.74	1,276,544
2022-01-31	134.94	135.96	132.74	135.02	122.54	1,485,475
2022-01-28	133.81	134.86	131.46	134.85	122.39	1,884,701
2022-01-27	135.30	136.65	133.38	135.08	122.60	1,125,246
2022-01-26	136.38	138.34	134.60	135.40	122.89	1,532,093
2022-01-25	137.30	138.59	134.09	137.18	124.50	1,023,326
2022-01-24	136.60	138.82	133.02	138.30	125.52	1,422,248
2022-01-21	138.34	139.25	136.93	137.72	124.99	1,156,617
2022-01-20	140.33	142.59	136.84	137.17	124.50	1,687,135
2022-01-19	139.10	140.55	137.84	138.98	126.14	904,526
2022-01-18	140.09	141.21	137.66	138.83	126.00	1,365,242
2022-01-14	145.14	146.37	140.82	142.30	128.59	1,324,563
2022-01-13	147.21	147.48	143.51	145.01	131.04	1,433,190
2022-01-12	150.92	152.13	146.40	147.14	132.96	2,598,341
2022-01-11	159.28	160.01	155.48	157.88	142.67	776,716
2022-01-10	156.36	159.89	155.81	159.60	144.22	860,151
2022-01-07	158.76	158.89	155.61	155.87	140.85	729,798

← NewerPage 20 of 21 · 1,255 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.