Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 156.42 | 159.89 | 155.55 | 158.34 | 143.08 | 945,399 |
| 2022-01-05 | 158.42 | 159.83 | 157.17 | 157.32 | 142.16 | 1,193,936 |
| 2022-01-04 | 164.00 | 164.50 | 156.37 | 158.20 | 142.96 | 1,945,788 |
| 2022-01-03 | 172.28 | 172.50 | 162.89 | 164.35 | 148.51 | 1,232,836 |
| 2021-12-31 | 171.30 | 174.16 | 170.38 | 173.01 | 156.34 | 796,868 |
| 2021-12-30 | 170.86 | 172.57 | 170.20 | 171.34 | 154.83 | 560,654 |
| 2021-12-29 | 170.05 | 170.18 | 168.65 | 170.11 | 153.72 | 627,208 |
| 2021-12-28 | 170.02 | 170.10 | 168.81 | 169.34 | 153.02 | 528,378 |
| 2021-12-27 | 168.46 | 169.54 | 167.83 | 169.35 | 153.03 | 406,891 |
| 2021-12-23 | 168.22 | 168.50 | 166.18 | 167.05 | 150.95 | 758,487 |
| 2021-12-22 | 167.32 | 168.76 | 166.77 | 167.77 | 151.60 | 1,260,524 |
| 2021-12-21 | 171.79 | 171.99 | 166.47 | 167.10 | 151.00 | 1,369,427 |
| 2021-12-20 | 171.00 | 172.23 | 168.43 | 171.49 | 154.97 | 1,159,503 |
| 2021-12-17 | 172.06 | 173.89 | 170.75 | 171.20 | 154.70 | 2,073,984 |
| 2021-12-16 | 168.51 | 173.17 | 168.30 | 171.89 | 155.33 | 1,255,543 |
| 2021-12-15 | 165.23 | 168.85 | 164.79 | 168.41 | 152.18 | 1,591,267 |
| 2021-12-14 | 163.11 | 165.37 | 163.11 | 164.43 | 148.59 | 1,163,406 |
| 2021-12-13 | 160.47 | 164.44 | 160.00 | 163.26 | 147.53 | 1,223,482 |
| 2021-12-10 | 157.67 | 161.06 | 157.18 | 160.06 | 144.64 | 968,389 |
| 2021-12-09 | 160.06 | 160.76 | 157.67 | 157.72 | 142.52 | 893,811 |
| 2021-12-08 | 160.38 | 160.97 | 156.53 | 160.15 | 144.72 | 880,721 |
| 2021-12-07 | 158.18 | 160.48 | 157.87 | 160.14 | 144.71 | 774,524 |
| 2021-12-06 | 157.78 | 158.54 | 156.81 | 157.64 | 142.45 | 1,222,465 |
| 2021-12-03 | 154.80 | 158.32 | 154.68 | 157.06 | 141.93 | 1,415,305 |
| 2021-12-02 | 150.92 | 155.83 | 150.92 | 154.32 | 139.45 | 1,641,491 |
| 2021-12-01 | 149.00 | 154.66 | 148.71 | 151.24 | 136.67 | 1,458,648 |
| 2021-11-30 | 154.91 | 155.50 | 148.36 | 148.68 | 134.35 | 3,358,781 |
| 2021-11-29 | 155.00 | 158.33 | 153.12 | 156.70 | 141.60 | 1,188,598 |
| 2021-11-26 | 151.73 | 156.56 | 151.53 | 154.95 | 140.02 | 1,209,629 |
| 2021-11-24 | 150.94 | 152.37 | 149.34 | 149.52 | 135.11 | 720,376 |
| 2021-11-23 | 150.21 | 151.74 | 148.65 | 151.04 | 136.49 | 539,287 |
| 2021-11-22 | 148.14 | 151.80 | 147.44 | 150.74 | 136.22 | 1,074,436 |
| 2021-11-19 | 148.97 | 150.09 | 147.99 | 148.44 | 134.14 | 1,915,991 |
| 2021-11-18 | 147.80 | 148.39 | 146.19 | 147.82 | 133.58 | 905,116 |
| 2021-11-17 | 148.31 | 149.81 | 147.50 | 147.83 | 133.59 | 735,473 |
| 2021-11-16 | 147.06 | 149.15 | 146.29 | 148.00 | 133.74 | 1,093,128 |
| 2021-11-15 | 149.83 | 150.57 | 146.39 | 146.60 | 132.47 | 1,232,367 |
| 2021-11-12 | 149.16 | 150.62 | 148.51 | 150.00 | 135.55 | 1,073,457 |
| 2021-11-11 | 144.18 | 148.33 | 143.58 | 148.24 | 133.96 | 1,237,317 |
| 2021-11-10 | 142.07 | 144.84 | 142.07 | 144.78 | 130.83 | 963,077 |
| 2021-11-09 | 141.50 | 142.38 | 140.43 | 142.03 | 128.34 | 1,432,167 |
| 2021-11-08 | 140.64 | 142.40 | 139.30 | 142.22 | 128.52 | 1,461,338 |
| 2021-11-05 | 142.14 | 142.92 | 139.00 | 140.55 | 127.01 | 1,570,326 |
| 2021-11-04 | 145.03 | 145.92 | 142.98 | 143.81 | 129.95 | 1,079,948 |
| 2021-11-03 | 143.67 | 145.22 | 142.59 | 145.03 | 131.06 | 1,309,195 |
| 2021-11-02 | 148.07 | 148.27 | 144.05 | 144.23 | 130.33 | 1,322,073 |
| 2021-11-01 | 146.70 | 148.47 | 145.60 | 147.31 | 133.12 | 1,128,541 |
| 2021-10-29 | 145.80 | 147.09 | 145.43 | 146.78 | 132.64 | 920,922 |
| 2021-10-28 | 144.48 | 146.84 | 144.26 | 145.83 | 131.78 | 759,044 |
| 2021-10-27 | 145.58 | 145.94 | 143.89 | 143.94 | 130.07 | 1,025,577 |
| 2021-10-26 | 145.84 | 146.13 | 144.25 | 145.50 | 131.48 | 867,387 |
| 2021-10-25 | 146.26 | 146.26 | 143.56 | 145.01 | 131.04 | 1,321,140 |
| 2021-10-22 | 145.00 | 146.57 | 143.98 | 146.49 | 132.37 | 1,252,591 |
| 2021-10-21 | 147.54 | 149.15 | 140.55 | 145.36 | 131.35 | 2,854,595 |
| 2021-10-20 | 146.75 | 147.79 | 146.55 | 146.85 | 132.70 | 1,293,636 |
← NewerPage 21 of 21 · 1,255 trading days
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.