Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	34.130	34.610	33.920	34.400	33.726	1,144,300
2018-09-07	34.150	34.190	33.570	33.920	33.255	1,045,500
2018-09-06	34.250	34.530	34.160	34.260	33.588	710,700
2018-09-05	33.700	34.220	33.640	34.160	33.490	1,256,800
2018-09-04	34.750	34.790	33.910	33.960	33.294	1,304,000
2018-08-31	34.200	34.610	34.180	34.590	33.912	1,450,300
2018-08-30	34.640	34.750	34.130	34.450	33.775	1,080,100
2018-08-29	34.180	34.850	33.920	34.690	34.010	1,464,900
2018-08-28	34.120	34.240	33.860	34.120	33.451	1,201,400
2018-08-27	33.830	34.290	33.830	33.990	33.324	625,500
2018-08-24	34.210	34.210	33.600	33.770	33.108	753,100
2018-08-23	34.100	34.240	33.940	34.000	33.333	866,800
2018-08-22	34.480	34.480	34.120	34.170	33.500	630,400
2018-08-21	34.200	34.600	34.200	34.450	33.775	1,386,600
2018-08-20	34.000	34.440	33.980	34.120	33.451	1,146,400
2018-08-17	33.290	34.220	33.160	34.140	33.471	1,377,400
2018-08-16	34.020	34.270	32.800	33.180	32.529	3,757,200
2018-08-15	33.790	34.010	33.510	33.940	33.275	1,541,800
2018-08-14	33.700	34.230	33.550	34.020	33.353	987,500
2018-08-13	34.390	34.390	33.530	33.700	33.039	1,618,100
2018-08-10	34.400	34.770	34.100	34.450	33.775	1,442,400
2018-08-09	34.850	34.920	34.610	34.700	34.020	1,953,700
2018-08-08	34.720	34.880	34.390	34.820	34.137	855,100
2018-08-07	35.290	35.390	34.530	34.750	34.069	2,035,800
2018-08-06	35.250	35.600	35.030	35.080	34.392	2,388,100
2018-08-03	33.950	35.250	33.950	34.920	34.235	2,021,200
2018-08-02	33.950	35.590	33.090	35.110	34.422	2,516,600
2018-08-01	33.870	34.240	33.490	34.100	33.431	2,542,700
2018-07-31	33.470	34.130	33.290	34.070	33.402	1,898,800
2018-07-30	33.860	34.120	33.270	33.280	32.627	1,772,500
2018-07-27	33.730	33.980	33.570	33.700	33.039	956,700
2018-07-26	33.760	34.110	33.230	33.650	32.990	1,700,600
2018-07-25	32.610	33.790	32.610	33.730	33.069	1,757,500
2018-07-24	33.050	33.360	32.880	33.070	32.422	941,400
2018-07-23	33.070	33.200	32.720	32.820	32.177	1,150,700
2018-07-20	33.280	33.620	33.150	33.290	32.637	932,500
2018-07-19	33.110	33.480	32.780	33.400	32.745	997,100
2018-07-18	33.230	33.290	32.850	33.180	32.529	977,000
2018-07-17	33.170	33.590	33.150	33.190	32.539	836,200
2018-07-16	33.660	33.920	33.170	33.280	32.627	751,500
2018-07-13	33.620	33.770	33.500	33.680	33.020	991,700
2018-07-12	33.810	34.000	33.300	33.540	32.882	1,522,500
2018-07-11	34.000	34.080	33.580	33.610	32.951	1,295,400
2018-07-10	34.240	34.350	33.930	34.340	33.667	2,231,700
2018-07-09	33.940	34.290	33.890	34.240	33.569	856,800
2018-07-06	33.760	34.140	33.530	33.840	33.177	755,500
2018-07-05	33.720	33.800	33.300	33.750	33.088	1,000,400
2018-07-03	33.700	34.070	33.480	33.650	32.990	784,300
2018-07-02	33.070	33.600	32.910	33.560	32.902	1,503,500
2018-06-29	33.430	33.990	33.390	33.400	32.745	1,467,200
2018-06-28	33.380	33.540	32.830	33.250	32.598	1,568,500
2018-06-27	33.840	34.030	33.390	33.400	32.745	1,461,500
2018-06-26	33.860	33.990	33.170	33.840	33.177	1,172,500
2018-06-25	33.990	34.170	33.540	33.860	33.196	1,208,600
2018-06-22	35.140	35.380	34.080	34.180	33.510	2,652,600
2018-06-21	35.320	35.410	34.540	34.740	34.059	1,376,200
2018-06-20	35.560	35.650	34.650	35.390	34.696	2,004,200
2018-06-19	35.360	35.510	35.010	35.410	34.716	1,147,500
2018-06-18	35.400	35.880	35.260	35.750	35.049	772,800
2018-06-15	35.740	35.740	35.300	35.600	34.902	1,772,800

← NewerPage 35 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.