Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	42.340	42.710	42.250	42.420	41.775	1,125,500
2019-11-14	42.070	42.260	41.820	42.000	41.361	850,900
2019-11-13	42.340	42.390	41.990	42.170	41.529	961,300
2019-11-12	42.770	42.910	42.450	42.650	42.001	935,700
2019-11-11	42.570	43.050	42.500	42.840	42.189	611,900
2019-11-08	43.010	43.080	42.670	42.930	42.277	769,400
2019-11-07	43.740	44.030	42.950	43.140	42.484	1,607,900
2019-11-06	43.770	43.870	43.140	43.330	42.671	1,714,900
2019-11-05	44.000	44.090	43.480	43.750	43.085	1,479,400
2019-11-04	43.450	43.920	43.310	43.740	43.075	2,536,200
2019-11-01	42.000	43.170	41.780	43.080	42.425	3,103,300
2019-10-31	42.420	42.940	41.440	42.050	41.411	2,310,100
2019-10-30	41.940	42.290	41.520	41.980	41.342	1,744,900
2019-10-29	41.780	42.620	41.700	41.850	41.214	2,368,300
2019-10-28	41.700	42.200	41.700	42.080	41.440	1,947,800
2019-10-25	41.200	41.540	40.950	41.440	40.810	1,148,000
2019-10-24	41.100	41.320	40.660	41.200	40.574	781,600
2019-10-23	40.900	41.470	40.600	41.250	40.623	1,022,100
2019-10-22	40.430	41.080	39.960	40.860	40.239	1,021,400
2019-10-21	40.480	41.000	40.300	40.540	39.924	997,600
2019-10-18	39.450	40.330	39.210	40.220	39.608	2,185,100
2019-10-17	39.370	39.520	39.120	39.300	38.702	1,133,800
2019-10-16	38.980	39.500	38.950	39.140	38.545	1,502,600
2019-10-15	38.950	39.330	38.790	39.280	38.683	900,500
2019-10-14	38.710	38.940	38.360	38.830	38.240	619,500
2019-10-11	38.470	39.550	38.470	38.820	38.230	1,799,200
2019-10-10	37.410	38.390	37.120	37.840	37.265	672,400
2019-10-09	37.430	37.650	37.060	37.280	36.713	904,200
2019-10-08	36.900	37.660	36.560	37.070	36.506	2,584,800
2019-10-07	36.940	37.620	36.780	37.330	36.762	1,445,900
2019-10-04	36.580	37.160	36.540	37.100	36.536	664,100
2019-10-03	36.140	36.610	35.560	36.590	36.034	1,014,100
2019-10-02	36.180	36.600	35.860	36.400	35.847	1,296,400
2019-10-01	38.030	38.180	36.500	36.550	35.994	1,254,700
2019-09-30	37.630	38.000	37.300	37.800	37.225	1,237,100
2019-09-27	38.000	38.360	37.480	37.770	37.156	2,266,300
2019-09-26	37.710	37.720	37.220	37.620	37.009	1,597,300
2019-09-25	37.430	38.000	37.260	37.750	37.137	1,192,000
2019-09-24	38.040	38.220	37.280	37.530	36.920	940,100
2019-09-23	37.500	38.320	37.350	38.120	37.501	951,800
2019-09-20	37.940	38.090	37.260	37.590	36.979	1,374,700
2019-09-19	38.400	38.480	37.770	37.880	37.265	674,800
2019-09-18	38.080	38.440	37.650	38.400	37.776	1,000,000
2019-09-17	38.430	38.600	38.010	38.220	37.599	748,100
2019-09-16	38.220	39.000	38.080	38.920	38.288	1,238,700
2019-09-13	38.160	38.810	37.980	38.110	37.491	1,522,500
2019-09-12	38.000	38.160	37.310	38.030	37.412	1,510,000
2019-09-11	38.270	38.600	37.130	38.110	37.491	2,696,900
2019-09-10	36.430	38.270	36.410	38.270	37.648	2,330,800
2019-09-09	34.500	35.600	34.390	35.470	34.894	1,343,700
2019-09-06	34.420	34.560	34.160	34.220	33.664	696,400
2019-09-05	34.040	34.860	33.870	34.350	33.792	961,600
2019-09-04	33.290	33.830	33.050	33.620	33.074	1,055,900
2019-09-03	33.470	33.470	32.740	32.890	32.356	864,600
2019-08-30	33.800	34.140	33.780	33.900	33.349	1,189,300
2019-08-29	33.310	33.760	33.200	33.530	32.985	1,104,000
2019-08-28	32.550	33.050	32.210	32.970	32.434	886,800
2019-08-27	33.410	33.510	32.500	32.660	32.129	1,098,300
2019-08-26	33.750	33.870	32.960	33.210	32.670	1,534,600
2019-08-23	33.390	33.980	32.940	33.410	32.867	2,166,900

← NewerPage 30 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.