Quest Diagnostics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	135.40	135.40	135.40	135.40	123.50	1
2022-02-07	134.04	134.04	132.00	132.00	120.40	2
2022-02-03	139.21	139.21	138.46	138.46	126.29	5
2022-02-02	132.93	135.84	132.93	135.53	123.62	283
2022-01-28	133.99	133.99	133.99	133.99	122.21	1
2022-01-27	134.09	134.09	134.09	134.09	122.30	150
2022-01-24	133.49	133.49	133.49	133.49	121.75	5
2022-01-19	138.52	139.07	138.52	138.64	126.45	3
2022-01-18	140.30	140.30	138.20	138.20	126.05	25
2022-01-14	143.22	143.22	141.94	141.94	128.90	70
2022-01-13	146.32	146.32	143.94	143.97	130.74	8
2022-01-12	151.15	151.38	147.20	147.20	133.67	710
2022-01-10	155.37	159.42	155.37	159.42	144.77	93
2022-01-06	158.68	158.68	158.68	158.68	144.10	65
2022-01-05	158.66	159.11	158.61	158.90	144.30	23
2022-01-04	157.29	157.29	157.29	157.29	142.84	15
2021-12-23	166.78	166.78	166.78	166.78	151.45	7
2021-12-21	168.95	168.95	166.93	166.93	151.59	154
2021-12-20	171.20	171.20	171.20	171.20	155.47	11
2021-12-17	173.35	173.35	173.35	173.35	157.42	8
2021-12-16	171.20	172.79	171.20	172.79	156.91	23
2021-12-15	165.50	165.50	165.50	165.50	150.29	52
2021-12-13	164.04	164.04	163.69	163.69	148.65	14
2021-12-08	160.82	160.82	160.82	160.82	146.04	9
2021-12-07	158.54	158.54	158.54	158.54	143.97	10
2021-12-03	156.33	156.33	156.33	156.33	141.96	61
2021-12-02	154.34	154.34	154.34	154.34	140.15	2
2021-12-01	153.54	153.54	152.81	152.81	138.77	111
2021-11-30	151.98	151.98	151.98	151.98	138.01	1
2021-11-29	156.08	156.10	154.35	155.00	140.76	62
2021-11-26	156.00	156.00	156.00	156.00	141.66	27
2021-11-18	146.60	146.60	146.60	146.60	133.13	160
2021-11-17	148.00	148.72	148.00	148.72	135.05	65,955
2021-11-15	148.20	148.20	148.20	148.20	134.58	22
2021-11-12	150.33	150.33	150.33	150.33	136.52	17
2021-11-10	142.80	142.80	142.80	142.80	129.68	1
2021-11-08	142.02	142.02	142.02	142.02	128.97	11
2021-11-05	142.63	142.63	139.07	139.07	126.29	54
2021-11-04	145.03	145.03	143.76	143.76	130.55	50,000
2021-11-03	144.23	144.23	144.23	144.23	130.98	2,415
2021-11-01	146.79	146.91	146.35	146.63	133.16	45
2021-10-29	146.27	146.75	146.27	146.75	133.27	338
2021-10-27	145.50	145.50	145.50	145.50	132.13	462
2021-10-26	145.47	145.47	145.47	145.47	132.10	1
2021-10-25	145.84	145.84	144.78	144.78	131.48	41
2021-10-21	148.87	148.87	140.95	142.38	129.30	139
2021-10-20	145.71	147.61	145.71	147.61	134.05	2,453
2021-10-19	144.87	146.01	144.87	146.01	132.59	25
2021-10-18	142.93	142.93	142.93	142.93	129.79	66

← NewerPage 18 of 18 · 1,069 trading days

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.