Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	35.190	35.850	35.160	35.370	34.759	1,150,000
2019-05-29	34.870	35.330	34.740	35.230	34.621	1,211,600
2019-05-28	35.300	35.520	35.050	35.100	34.493	1,079,300
2019-05-24	35.040	35.310	34.930	35.140	34.533	1,194,500
2019-05-23	34.440	34.910	34.280	34.850	34.248	2,023,600
2019-05-22	35.120	35.310	34.820	34.840	34.238	780,600
2019-05-21	35.120	35.550	35.030	35.320	34.710	1,133,600
2019-05-20	34.920	35.110	34.590	34.730	34.130	1,723,200
2019-05-17	35.460	35.640	34.970	35.090	34.484	2,141,500
2019-05-16	35.750	36.110	35.640	35.800	35.181	2,191,600
2019-05-15	35.360	35.790	35.070	35.670	35.053	2,268,100
2019-05-14	35.480	36.050	35.480	35.720	35.103	1,161,900
2019-05-13	36.660	36.740	35.180	35.400	34.788	2,321,800
2019-05-10	37.290	37.610	36.800	37.450	36.803	925,700
2019-05-09	37.570	37.770	37.240	37.510	36.862	1,574,600
2019-05-08	37.890	38.150	37.560	37.800	37.147	2,104,200
2019-05-07	38.270	38.410	37.570	37.970	37.314	1,527,500
2019-05-06	38.100	38.830	38.050	38.720	38.051	1,392,200
2019-05-03	39.970	40.070	38.220	38.780	38.110	1,923,500
2019-05-02	40.500	40.810	39.180	39.750	39.063	1,718,100
2019-05-01	40.830	41.000	40.380	40.410	39.712	1,045,800
2019-04-30	40.600	40.780	40.220	40.600	39.898	1,118,300
2019-04-29	40.650	40.740	40.350	40.530	39.829	553,600
2019-04-26	40.270	40.610	39.970	40.560	39.859	776,200
2019-04-25	40.500	40.500	39.780	40.160	39.466	1,130,200
2019-04-24	40.470	40.730	40.380	40.480	39.780	1,247,000
2019-04-23	39.810	40.530	39.750	40.510	39.810	1,058,900
2019-04-22	39.880	40.100	39.670	39.820	39.132	918,900
2019-04-18	40.060	40.380	39.880	40.010	39.318	1,241,800
2019-04-17	40.420	40.450	40.060	40.090	39.397	1,412,800
2019-04-16	40.050	40.290	39.980	40.150	39.456	1,511,500
2019-04-15	39.960	40.430	39.550	40.240	39.544	1,158,300
2019-04-12	39.900	40.470	39.860	40.390	39.692	977,700
2019-04-11	39.390	39.760	39.190	39.690	39.004	814,200
2019-04-10	39.070	39.420	38.700	39.320	38.640	1,724,000
2019-04-09	39.680	39.730	38.980	38.990	38.316	2,284,900
2019-04-08	39.350	39.980	39.260	39.970	39.279	1,985,600
2019-04-05	39.170	39.740	39.080	39.510	38.827	1,384,100
2019-04-04	38.730	39.170	38.720	39.110	38.434	935,200
2019-04-03	38.920	39.290	38.700	38.750	38.041	864,600
2019-04-02	38.640	38.800	38.320	38.710	38.002	858,400
2019-04-01	38.060	38.680	37.950	38.640	37.933	1,488,000
2019-03-29	37.510	37.840	37.410	37.740	37.049	1,307,700
2019-03-28	37.200	37.430	36.890	37.390	36.706	1,302,200
2019-03-27	37.130	37.320	36.750	37.120	36.441	1,132,000
2019-03-26	37.140	37.400	36.750	37.140	36.460	844,500
2019-03-25	36.730	37.160	36.450	36.920	36.244	1,520,500
2019-03-22	37.320	37.480	36.670	36.690	36.019	1,107,100
2019-03-21	37.150	37.900	37.150	37.570	36.883	1,035,700
2019-03-20	37.280	37.570	36.930	37.230	36.549	866,800
2019-03-19	37.600	37.950	37.260	37.400	36.716	1,260,000
2019-03-18	37.320	37.540	37.100	37.410	36.725	1,985,800
2019-03-15	36.990	37.650	36.920	37.350	36.667	2,593,300
2019-03-14	36.620	37.050	36.530	36.910	36.235	1,493,000
2019-03-13	36.370	36.800	36.230	36.620	35.950	1,225,700
2019-03-12	35.960	36.390	35.950	36.220	35.557	1,631,500
2019-03-11	35.200	35.950	35.190	35.890	35.233	1,295,000
2019-03-08	34.800	35.270	34.660	35.190	34.546	775,400
2019-03-07	35.460	35.520	34.810	34.990	34.350	1,600,100
2019-03-06	35.780	35.880	35.490	35.500	34.850	808,300

← NewerPage 32 of 79 · 4,732 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.