Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	35.610	35.640	33.440	33.510	32.853	1,588,800
2018-12-03	35.660	36.000	35.230	35.830	35.127	1,910,400
2018-11-30	34.310	35.110	34.290	35.100	34.412	1,615,900
2018-11-29	34.690	34.830	34.180	34.380	33.706	753,400
2018-11-28	34.700	34.780	33.600	34.710	34.029	1,247,400
2018-11-27	34.370	34.840	34.290	34.710	34.029	1,334,700
2018-11-26	33.960	34.840	33.960	34.580	33.902	1,740,100
2018-11-23	33.630	34.100	33.540	33.700	33.039	293,700
2018-11-21	33.880	34.450	33.840	34.010	33.343	818,500
2018-11-20	33.770	34.160	33.270	33.740	33.078	1,458,600
2018-11-19	34.290	34.600	33.950	34.000	33.333	769,700
2018-11-16	33.990	34.570	33.940	34.420	33.745	1,075,800
2018-11-15	33.510	34.450	33.170	34.280	33.608	1,464,000
2018-11-14	34.040	34.200	33.530	33.750	33.088	1,389,500
2018-11-13	33.620	34.370	33.530	33.680	33.020	1,374,500
2018-11-12	34.770	34.770	33.550	33.630	32.971	1,282,100
2018-11-09	35.010	35.010	34.350	34.840	34.157	1,812,800
2018-11-08	35.630	35.820	35.200	35.340	34.647	1,128,400
2018-11-07	35.170	35.600	34.710	35.550	34.853	1,616,900
2018-11-06	34.750	35.090	34.660	34.810	34.127	1,146,100
2018-11-05	34.460	35.240	33.980	34.910	34.226	1,412,800
2018-11-02	33.770	34.810	33.770	34.380	33.706	2,782,100
2018-11-01	31.590	33.580	31.350	33.430	32.775	2,766,100
2018-10-31	31.690	31.890	31.160	31.200	30.588	1,760,300
2018-10-30	30.860	31.460	30.730	31.420	30.804	2,180,500
2018-10-29	31.200	31.600	30.430	30.810	30.206	1,186,400
2018-10-26	30.700	31.360	30.310	30.960	30.353	1,453,600
2018-10-25	30.620	31.260	30.560	31.050	30.441	1,331,300
2018-10-24	31.420	31.660	30.260	30.300	29.706	1,070,000
2018-10-23	31.320	31.740	31.060	31.460	30.843	1,077,800
2018-10-22	32.310	32.410	31.830	31.830	31.206	849,700
2018-10-19	32.380	32.510	32.010	32.090	31.461	1,211,000
2018-10-18	32.420	32.780	32.120	32.310	31.677	1,090,200
2018-10-17	32.640	32.680	32.310	32.580	31.941	868,900
2018-10-16	31.890	32.790	31.780	32.760	32.118	1,182,800
2018-10-15	31.310	31.950	31.300	31.760	31.137	1,486,900
2018-10-12	31.800	31.860	31.020	31.340	30.726	1,706,300
2018-10-11	31.300	31.980	31.130	31.440	30.824	2,068,500
2018-10-10	32.380	32.390	31.660	31.690	31.069	1,753,400
2018-10-09	32.470	32.650	32.330	32.410	31.775	1,101,000
2018-10-08	32.240	32.660	31.950	32.560	31.922	1,067,500
2018-10-05	32.680	32.790	32.350	32.410	31.775	1,284,200
2018-10-04	33.270	33.300	32.420	32.640	32.000	1,481,200
2018-10-03	33.770	34.000	33.440	33.670	33.010	958,100
2018-10-02	33.520	33.840	33.440	33.630	32.971	1,386,400
2018-10-01	33.570	33.720	33.170	33.490	32.833	1,462,600
2018-09-28	32.870	33.460	32.710	33.380	32.726	1,311,700
2018-09-27	33.200	33.200	32.850	32.880	32.235	910,300
2018-09-26	33.630	33.670	33.120	33.210	32.559	1,105,600
2018-09-25	34.370	34.440	33.520	33.690	33.029	1,653,300
2018-09-24	34.380	34.530	34.020	34.350	33.677	1,395,400
2018-09-21	34.800	34.910	34.290	34.480	33.804	2,295,700
2018-09-20	34.690	34.960	34.560	34.670	33.990	1,195,200
2018-09-19	34.280	34.500	34.180	34.500	33.824	1,288,900
2018-09-18	34.820	35.030	34.230	34.250	33.578	1,119,400
2018-09-17	34.610	34.950	34.450	34.810	34.127	1,229,100
2018-09-14	34.450	34.820	34.410	34.560	33.882	798,900
2018-09-13	35.320	35.380	34.400	34.480	33.804	1,126,000
2018-09-12	34.620	35.430	34.580	35.150	34.461	1,040,400
2018-09-11	34.420	34.760	34.410	34.620	33.941	853,300

← NewerPage 34 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.