Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	35.970	36.000	35.690	35.720	35.066	1,042,800
2019-03-04	36.040	36.150	35.570	35.920	35.263	1,322,300
2019-03-01	36.090	36.410	35.590	35.940	35.282	1,675,800
2019-02-28	35.930	35.990	35.590	35.640	34.988	1,292,100
2019-02-27	35.660	36.050	35.380	35.970	35.312	1,423,100
2019-02-26	36.500	36.580	35.860	35.900	35.243	1,700,200
2019-02-25	36.630	36.740	36.420	36.550	35.881	1,975,500
2019-02-22	36.490	36.920	35.990	36.480	35.812	2,335,400
2019-02-21	36.550	36.960	35.720	36.180	35.518	2,793,300
2019-02-20	35.740	36.730	35.720	36.610	35.940	3,342,600
2019-02-19	35.490	35.960	35.370	35.690	35.037	2,142,200
2019-02-15	35.630	35.840	35.510	35.760	35.106	1,252,800
2019-02-14	35.380	35.760	35.170	35.430	34.782	1,568,800
2019-02-13	35.490	35.770	35.370	35.600	34.949	801,400
2019-02-12	34.890	35.680	34.840	35.420	34.772	861,600
2019-02-11	34.390	34.670	34.150	34.610	33.977	757,300
2019-02-08	34.070	34.320	33.490	34.310	33.682	1,120,000
2019-02-07	34.570	34.680	34.060	34.300	33.672	741,800
2019-02-06	34.600	34.950	34.560	34.760	34.124	799,100
2019-02-05	34.840	35.000	34.400	34.620	33.987	1,047,500
2019-02-04	34.400	34.850	34.190	34.770	34.134	1,391,000
2019-02-01	35.300	35.380	34.200	34.490	33.859	3,381,100
2019-01-31	35.120	35.360	34.890	35.340	34.693	1,774,700
2019-01-30	35.070	35.330	34.420	35.180	34.536	984,900
2019-01-29	35.140	35.230	34.800	34.900	34.261	1,723,700
2019-01-28	34.200	35.140	34.100	35.020	34.379	1,828,600
2019-01-25	33.930	34.880	33.900	34.750	34.114	1,970,600
2019-01-24	33.160	33.810	33.100	33.640	33.024	1,511,000
2019-01-23	33.650	33.690	32.820	33.230	32.622	995,400
2019-01-22	33.540	33.670	33.100	33.410	32.799	1,738,100
2019-01-18	32.760	33.540	32.700	33.500	32.887	1,955,300
2019-01-17	31.910	32.660	31.860	32.540	31.945	1,264,400
2019-01-16	31.960	32.120	31.680	31.920	31.336	1,065,700
2019-01-15	32.190	32.310	31.760	31.910	31.326	1,496,200
2019-01-14	31.990	32.410	31.920	32.090	31.503	1,870,200
2019-01-11	32.300	32.470	32.050	32.300	31.709	1,772,500
2019-01-10	31.590	32.430	31.370	32.420	31.827	1,223,600
2019-01-09	31.840	32.150	31.600	31.810	31.228	1,240,100
2019-01-08	31.630	31.770	31.290	31.770	31.189	1,286,600
2019-01-07	31.060	31.640	30.780	31.290	30.717	1,512,000
2019-01-04	30.130	31.250	30.000	31.170	30.600	1,326,500
2019-01-03	29.990	30.130	29.420	29.550	29.009	1,649,800
2019-01-02	29.640	30.310	29.390	29.920	29.373	1,560,700
2018-12-31	29.990	30.220	29.850	30.100	29.549	1,432,500
2018-12-28	30.290	30.590	29.950	30.020	29.431	1,238,900
2018-12-27	29.180	30.170	29.080	30.170	29.578	1,593,700
2018-12-26	27.980	29.790	27.970	29.780	29.196	1,766,700
2018-12-24	28.120	29.550	27.900	27.930	27.382	1,305,000
2018-12-21	28.640	29.240	28.210	28.250	27.696	2,689,200
2018-12-20	28.980	29.510	28.180	28.640	28.078	2,134,100
2018-12-19	29.120	29.820	28.390	28.550	27.990	1,700,300
2018-12-18	29.550	29.850	29.060	29.190	28.618	1,995,200
2018-12-17	30.180	30.180	29.260	29.380	28.804	1,722,400
2018-12-14	30.240	30.660	30.140	30.270	29.677	1,412,300
2018-12-13	31.580	31.730	30.560	30.610	30.010	1,793,300
2018-12-12	31.210	31.670	31.120	31.350	30.735	2,035,300
2018-12-11	31.300	31.670	30.630	30.700	30.098	1,843,200
2018-12-10	30.830	31.260	30.600	30.710	30.108	1,909,100
2018-12-07	32.770	32.940	31.290	31.330	30.716	1,636,900
2018-12-06	33.000	33.000	31.930	32.650	32.010	1,568,300

← NewerPage 33 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.