Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	137.39	137.39	134.57	134.57	123.96	6
2022-08-11	142.06	142.06	141.98	141.98	130.78	40
2022-08-08	139.41	140.04	139.41	140.04	128.99	17
2022-08-05	137.70	137.70	137.70	137.70	126.84	3
2022-08-01	136.04	136.04	135.70	135.70	125.00	100
2022-07-25	130.73	130.78	130.73	130.78	120.46	10
2022-07-22	131.13	131.13	131.00	131.00	120.67	1
2022-07-21	134.32	134.32	130.60	130.60	120.30	21
2022-07-15	134.68	135.52	134.68	135.16	124.50	500
2022-07-06	134.20	134.83	134.20	134.83	124.19	562
2022-07-05	134.38	134.38	132.13	132.13	121.71	148
2022-07-01	133.47	134.66	132.70	134.66	123.43	101
2022-06-30	136.05	136.05	135.72	135.72	124.40	8
2022-06-29	136.29	137.64	136.29	137.64	126.16	20
2022-06-28	139.57	139.57	139.57	139.57	127.93	1
2022-06-24	138.72	139.03	138.66	139.03	127.44	1
2022-06-23	137.05	137.64	137.05	137.64	126.16	18
2022-06-22	132.34	132.89	132.34	132.89	121.81	96
2022-06-17	130.42	130.42	130.42	130.42	119.54	1
2022-06-16	125.69	125.69	125.69	125.69	115.21	1
2022-06-10	133.62	133.62	130.92	130.92	120.00	623
2022-06-09	136.88	136.88	136.88	136.88	125.47	3
2022-06-08	137.60	137.72	137.60	137.72	126.23	200
2022-06-06	137.33	137.33	136.12	136.12	124.77	1
2022-06-01	140.06	140.06	140.06	140.06	128.38	30
2022-05-27	144.63	144.63	144.63	144.63	132.57	16
2022-05-23	139.92	139.92	139.92	139.92	128.25	7
2022-05-17	139.90	139.90	139.90	139.90	128.23	40
2022-05-09	134.93	134.93	134.72	134.72	123.49	1
2022-05-06	135.41	135.41	135.41	135.41	124.12	1
2022-04-29	137.72	137.72	137.72	137.72	126.24	12
2022-04-27	136.35	136.35	136.35	136.35	124.98	1
2022-04-25	134.25	134.25	134.25	134.25	123.05	7
2022-04-20	137.44	137.44	137.44	137.44	125.98	1
2022-04-14	136.89	136.89	136.89	136.89	125.47	7
2022-04-13	136.08	136.08	136.08	136.08	124.73	10
2022-04-12	138.76	138.76	138.73	138.73	127.16	1
2022-04-11	140.00	140.00	138.38	138.61	127.05	2,360
2022-04-08	138.03	139.02	138.03	139.02	127.42	4
2022-04-07	136.66	136.66	136.66	136.66	125.26	1
2022-04-06	132.99	133.55	132.99	133.55	122.41	1
2022-04-05	134.64	134.66	134.64	134.66	123.43	300
2022-04-04	135.60	135.60	134.04	134.04	122.26	1
2022-03-30	140.30	140.30	139.00	139.00	126.78	73
2022-03-29	144.60	144.60	143.15	143.15	130.57	20
2022-03-22	143.30	144.51	143.30	144.51	131.81	361
2022-03-21	145.06	145.06	145.06	145.06	132.31	101
2022-03-17	143.77	144.48	143.77	144.48	131.78	1
2022-03-16	143.41	143.41	141.52	141.52	129.08	100
2022-03-15	140.25	140.95	140.25	140.95	128.56	1
2022-03-14	137.97	137.97	137.40	137.70	125.60	89
2022-03-08	135.20	135.20	135.20	135.20	123.31	10
2022-03-02	131.92	136.23	131.92	136.23	124.25	18
2022-02-28	130.21	130.89	130.21	130.89	119.38	8
2022-02-25	131.63	132.57	131.63	132.57	120.92	6
2022-02-24	125.90	126.73	125.90	126.73	115.59	11
2022-02-23	127.81	130.69	127.81	130.69	119.20	1
2022-02-15	130.96	132.19	130.96	131.88	120.29	14
2022-02-14	133.01	133.01	130.41	130.41	118.95	118
2022-02-10	135.62	136.38	135.36	136.38	124.39	1

← NewerPage 17 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.8600 USD
2026-07-07	0.8600 USD
2026-04-02	0.8600 USD
2026-01-13	0.8000 USD
2025-10-02	0.8000 USD
2025-07-04	0.8000 USD
2025-04-04	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
2022-04-05	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.