Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	33.440	33.820	33.240	33.480	32.936	1,051,800
2019-08-21	33.630	33.850	33.340	33.430	32.887	1,137,800
2019-08-20	33.410	33.410	33.020	33.270	32.729	755,600
2019-08-19	33.660	33.900	33.420	33.550	33.005	1,078,000
2019-08-16	32.900	33.300	32.730	33.170	32.631	1,281,800
2019-08-15	32.580	32.620	32.110	32.460	31.933	1,372,200
2019-08-14	33.000	33.120	32.150	32.410	31.883	1,024,200
2019-08-13	33.180	34.390	33.030	33.650	33.103	1,668,000
2019-08-12	34.040	34.080	33.190	33.260	32.720	1,759,200
2019-08-09	33.760	34.750	33.570	34.310	33.753	2,068,700
2019-08-08	33.020	33.730	32.920	33.660	33.113	1,641,500
2019-08-07	32.580	32.970	32.140	32.870	32.336	1,318,700
2019-08-06	32.860	33.460	32.310	33.070	32.533	1,750,000
2019-08-05	32.880	33.090	32.410	32.660	32.129	2,205,700
2019-08-02	35.180	35.180	33.230	33.510	32.966	3,916,200
2019-08-01	36.660	36.660	34.440	35.510	34.933	3,803,600
2019-07-31	38.000	38.250	37.330	37.420	36.812	1,876,200
2019-07-30	37.630	38.120	37.270	38.020	37.402	1,605,400
2019-07-29	37.820	37.980	37.620	37.910	37.294	715,600
2019-07-26	37.640	37.970	37.370	37.800	37.186	913,400
2019-07-25	38.400	38.500	37.540	37.640	37.028	756,800
2019-07-24	37.590	38.350	37.550	38.310	37.688	780,200
2019-07-23	37.550	37.770	37.290	37.710	37.097	1,252,300
2019-07-22	37.900	38.040	37.280	37.370	36.763	662,900
2019-07-19	38.100	38.270	37.820	37.840	37.225	508,800
2019-07-18	37.910	38.140	37.720	37.940	37.324	863,900
2019-07-17	38.020	38.190	37.800	37.910	37.294	1,166,200
2019-07-16	37.980	38.360	37.840	38.080	37.461	1,020,100
2019-07-15	38.220	38.360	37.810	37.930	37.314	467,200
2019-07-12	37.590	38.330	37.590	38.180	37.560	843,900
2019-07-11	37.660	37.660	37.030	37.430	36.822	1,050,200
2019-07-10	38.250	38.330	37.510	37.570	36.960	799,200
2019-07-09	38.050	38.270	37.900	38.170	37.550	749,900
2019-07-08	38.420	38.730	38.160	38.330	37.707	745,200
2019-07-05	38.600	38.700	38.240	38.580	37.953	680,600
2019-07-03	38.950	38.950	38.620	38.890	38.258	394,200
2019-07-02	38.970	39.240	38.660	38.850	38.219	1,001,000
2019-07-01	38.760	39.080	38.460	39.080	38.445	2,072,300
2019-06-28	38.060	38.360	37.900	38.190	37.569	2,099,300
2019-06-27	37.800	38.110	37.540	37.990	37.333	1,889,600
2019-06-26	38.140	38.210	37.640	37.730	37.078	1,306,000
2019-06-25	38.300	38.400	37.920	38.000	37.343	998,200
2019-06-24	38.730	38.860	38.070	38.200	37.540	887,100
2019-06-21	39.240	39.240	38.610	38.660	37.992	1,454,500
2019-06-20	39.190	39.600	39.020	39.260	38.581	1,282,200
2019-06-19	38.560	38.870	38.360	38.740	38.070	1,168,900
2019-06-18	37.680	38.590	37.680	38.420	37.756	1,224,200
2019-06-17	37.970	37.970	37.450	37.520	36.871	911,400
2019-06-14	37.880	37.910	37.420	37.780	37.127	1,137,600
2019-06-13	37.510	38.050	37.480	37.950	37.294	1,369,600
2019-06-12	37.080	37.370	36.880	37.280	36.636	1,194,600
2019-06-11	37.490	37.500	37.060	37.240	36.596	1,395,100
2019-06-10	37.510	37.650	37.140	37.190	36.547	1,485,000
2019-06-07	37.000	37.450	36.920	37.300	36.655	1,069,600
2019-06-06	37.300	37.460	36.760	36.890	36.252	1,139,600
2019-06-05	37.370	37.480	36.760	37.350	36.704	1,873,000
2019-06-04	35.770	37.150	35.770	37.130	36.488	3,078,300
2019-06-03	34.890	35.480	34.730	35.400	34.788	1,737,700
2019-05-31	34.910	34.980	34.650	34.760	34.159	971,900
2019-05-30	35.190	35.850	35.160	35.370	34.759	1,150,000

← NewerPage 31 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.