Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	41.830	42.980	41.760	42.780	42.304	1,231,300
2020-08-04	41.110	41.740	41.100	41.530	41.068	826,000
2020-08-03	40.290	41.480	40.140	41.200	40.741	804,300
2020-07-31	39.970	40.320	39.200	39.970	39.525	884,300
2020-07-30	40.590	40.600	39.920	40.120	39.673	640,200
2020-07-29	40.160	41.250	40.110	41.150	40.692	870,900
2020-07-28	41.040	41.110	39.950	39.970	39.525	1,006,000
2020-07-27	40.560	41.150	40.070	41.080	40.623	729,600
2020-07-24	41.340	41.340	40.540	40.680	40.227	607,200
2020-07-23	40.790	41.610	40.760	41.120	40.662	815,300
2020-07-22	40.350	41.100	40.350	40.920	40.464	611,300
2020-07-21	40.520	41.050	40.480	40.640	40.188	745,000
2020-07-20	40.200	40.760	40.120	40.140	39.693	1,477,100
2020-07-17	40.200	41.020	40.200	40.540	40.089	1,009,500
2020-07-16	40.070	40.570	39.500	40.030	39.584	768,900
2020-07-15	38.910	40.290	38.730	40.020	39.574	1,318,400
2020-07-14	37.170	38.370	37.040	38.330	37.903	731,600
2020-07-13	37.130	38.150	36.840	37.310	36.895	889,500
2020-07-10	35.980	36.920	35.980	36.800	36.390	769,500
2020-07-09	37.210	37.500	35.890	36.160	35.757	1,241,100
2020-07-08	38.370	38.600	36.620	37.350	36.934	1,295,800
2020-07-07	38.690	39.110	38.290	38.490	38.061	1,930,700
2020-07-06	39.160	39.470	38.770	39.000	38.566	1,025,000
2020-07-02	39.200	39.720	38.790	38.870	38.437	1,032,100
2020-07-01	39.380	39.570	38.290	38.340	37.913	950,000
2020-06-30	38.990	39.340	38.750	39.230	38.793	1,176,800
2020-06-29	39.050	39.360	38.810	39.120	38.635	872,900
2020-06-26	38.710	38.830	38.030	38.640	38.161	1,706,000
2020-06-25	37.660	38.980	37.430	38.950	38.467	1,137,000
2020-06-24	38.980	39.170	37.960	37.960	37.489	1,017,500
2020-06-23	40.000	40.830	39.460	39.510	39.020	1,410,700
2020-06-22	38.310	39.330	37.850	39.230	38.744	1,506,600
2020-06-19	39.110	39.280	38.250	38.710	38.230	2,001,600
2020-06-18	38.500	38.990	38.290	38.360	37.884	765,600
2020-06-17	39.070	39.680	38.740	38.920	38.437	1,575,100
2020-06-16	39.960	40.500	38.500	38.760	38.279	1,539,400
2020-06-15	35.730	38.350	35.360	38.060	37.588	1,487,900
2020-06-12	38.310	38.430	35.980	37.050	36.591	1,332,900
2020-06-11	38.280	38.630	36.730	36.790	36.334	1,417,900
2020-06-10	41.490	41.490	39.620	39.670	39.178	1,714,800
2020-06-09	42.400	42.450	41.470	41.530	41.015	962,300
2020-06-08	42.770	43.510	42.690	43.310	42.773	1,286,200
2020-06-05	41.990	42.990	41.990	42.390	41.864	1,957,600
2020-06-04	40.090	41.020	39.740	41.020	40.511	1,587,800
2020-06-03	40.000	40.840	39.920	40.390	39.889	1,881,200
2020-06-02	38.360	39.720	38.300	39.600	39.109	2,925,700
2020-06-01	36.980	38.120	36.770	37.930	37.460	2,369,100
2020-05-29	36.160	37.130	35.880	36.930	36.472	1,344,000
2020-05-28	37.950	37.990	36.540	36.610	36.156	1,146,600
2020-05-27	37.170	37.690	36.510	37.280	36.818	1,684,200
2020-05-26	35.390	36.480	35.250	36.280	35.830	1,142,600
2020-05-22	33.820	34.280	33.820	34.250	33.825	1,034,100
2020-05-21	33.500	34.060	33.320	33.850	33.430	1,400,000
2020-05-20	33.620	33.970	33.310	33.540	33.124	1,324,000
2020-05-19	33.170	33.810	32.630	33.000	32.591	1,195,700
2020-05-18	32.740	33.670	32.410	33.390	32.976	1,341,200
2020-05-15	30.570	31.560	30.320	31.340	30.951	1,192,300
2020-05-14	29.700	30.960	28.710	30.910	30.527	1,642,500
2020-05-13	31.560	31.830	29.920	30.330	29.954	2,306,600
2020-05-12	33.090	33.510	31.830	31.910	31.514	1,361,700

← NewerPage 27 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-04-10	3:2

Dividends

Ex-date	Amount
2026-10-01	0.1100 USD
2026-07-01	0.1100 USD
2026-04-02	0.1100 USD
2026-01-02	0.1100 USD
2025-10-01	0.1000 USD
2025-07-01	0.1000 USD
2025-04-03	0.1000 USD
2025-01-02	0.1000 USD
2024-10-01	0.0900 USD
2024-07-01	0.0900 USD
2024-04-08	0.0900 USD
2023-12-29	0.0900 USD
2023-09-29	0.0800 USD
2023-06-30	0.0800 USD
2023-04-06	0.0800 USD
2022-12-30	0.0800 USD
2022-09-30	0.0700 USD
2022-06-30	0.0700 USD
2022-04-08	0.0700 USD
2022-01-03	0.0700 USD
2021-09-30	0.0600 USD
2021-06-30	0.0600 USD
2021-04-05	0.0600 USD
2020-12-31	0.0600 USD
2020-09-30	0.0500 USD
2020-06-30	0.0500 USD
2020-04-03	0.0500 USD
2019-12-31	0.0500 USD
2019-09-30	0.0400 USD
2019-06-28	0.0400 USD
2019-04-04	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.