Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	40.490	40.890	40.390	40.800	40.229	1,122,500
2020-02-12	40.390	41.130	40.120	40.770	40.199	1,549,500
2020-02-11	39.650	40.440	39.510	40.180	39.617	866,700
2020-02-10	38.750	39.440	38.690	39.360	38.809	953,800
2020-02-07	38.840	39.230	38.350	38.890	38.346	1,063,800
2020-02-06	40.480	40.480	39.080	39.110	38.562	1,335,200
2020-02-05	40.010	40.580	39.790	40.360	39.795	1,060,300
2020-02-04	40.100	40.300	39.400	39.410	38.858	789,200
2020-02-03	39.390	39.890	39.180	39.470	38.917	1,429,700
2020-01-31	39.610	39.950	38.990	39.150	38.602	1,156,700
2020-01-30	39.750	40.040	39.390	39.940	39.381	991,400
2020-01-29	40.170	40.440	40.070	40.170	39.608	1,065,600
2020-01-28	39.680	40.230	39.250	40.150	39.588	1,058,300
2020-01-27	39.580	39.960	39.350	39.540	38.986	799,600
2020-01-24	41.120	41.210	40.190	40.370	39.805	583,600
2020-01-23	40.880	41.250	40.360	41.110	40.534	716,600
2020-01-22	41.470	41.560	40.990	41.090	40.515	757,200
2020-01-21	41.060	41.410	40.670	41.220	40.643	1,523,500
2020-01-17	41.090	41.400	41.010	41.260	40.682	881,600
2020-01-16	40.540	40.950	40.540	40.930	40.357	712,100
2020-01-15	40.200	40.620	39.940	40.240	39.677	1,752,200
2020-01-14	41.000	41.070	40.490	40.600	40.032	1,070,800
2020-01-13	41.100	41.280	40.500	41.040	40.465	759,700
2020-01-10	41.200	41.520	40.860	41.070	40.495	912,700
2020-01-09	40.720	41.330	40.350	41.320	40.742	1,257,700
2020-01-08	40.670	40.790	40.350	40.600	40.032	970,000
2020-01-07	41.070	41.220	40.300	40.680	40.110	1,723,300
2020-01-06	40.570	40.900	40.380	40.870	40.298	1,631,000
2020-01-03	40.580	40.950	40.520	40.860	40.288	1,506,800
2020-01-02	41.070	41.190	40.520	41.090	40.515	1,030,700
2019-12-31	40.810	40.960	40.640	40.710	40.140	1,034,300
2019-12-30	40.730	41.100	40.720	40.880	40.258	556,700
2019-12-27	41.270	41.280	40.700	40.820	40.199	995,200
2019-12-26	41.200	41.280	40.920	41.240	40.613	1,252,800
2019-12-24	41.590	41.690	41.020	41.030	40.406	632,900
2019-12-23	41.380	41.500	40.820	41.270	40.642	1,013,500
2019-12-20	40.900	41.430	40.520	41.270	40.642	3,975,100
2019-12-19	40.650	40.860	40.430	40.800	40.180	1,528,200
2019-12-18	41.290	41.360	40.690	40.710	40.091	688,900
2019-12-17	40.630	41.290	40.550	41.260	40.633	1,295,100
2019-12-16	41.360	41.540	40.650	40.670	40.052	1,256,800
2019-12-13	41.630	41.700	40.890	41.060	40.436	1,614,300
2019-12-12	40.730	41.600	40.460	41.550	40.918	2,010,700
2019-12-11	40.040	40.320	39.910	40.180	39.569	766,400
2019-12-10	40.590	40.590	39.390	39.910	39.303	1,941,500
2019-12-09	40.460	40.760	40.370	40.490	39.874	1,222,300
2019-12-06	40.790	40.950	40.310	40.500	39.884	1,477,000
2019-12-05	40.560	40.880	40.350	40.420	39.805	1,144,000
2019-12-04	40.850	41.200	40.040	40.240	39.628	1,380,100
2019-12-03	40.760	41.000	40.160	40.640	40.022	878,100
2019-12-02	41.650	41.880	41.280	41.360	40.731	1,591,600
2019-11-29	42.050	42.050	41.450	41.640	41.007	376,600
2019-11-27	41.750	42.160	41.670	42.070	41.430	678,700
2019-11-26	42.200	42.250	41.530	41.670	41.036	1,021,700
2019-11-25	41.920	42.420	41.650	42.150	41.509	1,031,900
2019-11-22	41.950	42.060	41.700	41.870	41.233	732,100
2019-11-21	42.410	42.450	41.570	41.730	41.095	1,124,900
2019-11-20	41.670	42.430	41.670	42.260	41.617	2,443,700
2019-11-19	42.180	42.270	41.720	42.000	41.361	778,200
2019-11-18	42.220	42.250	41.380	42.060	41.420	773,700

← NewerPage 29 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.