Quest Diagnostics Inc historical data

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

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
2021-10-19	144.50	146.24	144.50	145.71	131.67	1,359,651
2021-10-18	142.24	143.85	141.46	143.72	129.87	1,095,070
2021-10-15	142.89	143.67	142.08	142.50	128.77	3,432,229
2021-10-14	142.16	142.86	140.75	142.41	128.69	1,785,581
2021-10-13	140.97	141.37	139.61	140.95	127.37	1,425,794

← NewerPage 21 of 79 · 4,730 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.