Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	36.840	36.840	35.680	35.920	35.216	1,404,600
2018-06-13	36.820	36.870	36.490	36.740	36.020	1,165,800
2018-06-12	36.810	36.950	36.620	36.840	36.118	661,200
2018-06-11	37.080	37.120	36.700	36.820	36.098	598,400
2018-06-08	37.090	37.300	36.800	37.110	36.382	672,600
2018-06-07	37.210	37.440	37.000	37.140	36.412	1,084,000
2018-06-06	36.990	37.130	36.840	37.100	36.373	1,409,900
2018-06-05	36.240	36.950	36.210	36.950	36.226	1,315,000
2018-06-04	36.240	36.600	36.080	36.230	35.520	995,700
2018-06-01	36.250	36.560	35.960	36.020	35.314	1,186,200
2018-05-31	36.170	36.170	35.730	36.010	35.304	1,261,200
2018-05-30	35.890	36.520	35.610	36.290	35.578	1,170,200
2018-05-29	35.380	35.860	35.230	35.620	34.922	1,600,800
2018-05-25	35.610	35.660	35.370	35.590	34.892	787,700
2018-05-24	35.530	35.660	35.140	35.600	34.902	856,000
2018-05-23	35.900	36.110	35.170	35.630	34.931	1,295,100
2018-05-22	36.770	36.780	36.160	36.190	35.480	981,200
2018-05-21	36.840	37.030	36.780	36.920	36.196	678,100
2018-05-18	36.770	36.970	36.610	36.620	35.902	677,500
2018-05-17	36.650	37.060	36.640	36.720	36.000	1,133,100
2018-05-16	36.550	36.970	36.390	36.740	36.020	1,168,200
2018-05-15	36.310	36.580	36.140	36.500	35.784	999,200
2018-05-14	36.420	36.650	36.380	36.490	35.775	1,053,000
2018-05-11	36.300	36.550	36.130	36.380	35.667	1,335,500
2018-05-10	36.150	36.360	35.770	36.260	35.549	922,300
2018-05-09	35.820	36.130	35.700	36.080	35.373	1,443,400
2018-05-08	35.250	35.710	35.210	35.530	34.833	1,062,700
2018-05-07	35.130	35.420	34.840	35.140	34.451	1,456,700
2018-05-04	34.010	35.100	33.610	34.950	34.265	1,672,800
2018-05-03	34.050	34.370	32.540	34.060	33.392	3,455,800
2018-05-02	32.770	33.290	32.700	32.810	32.167	2,115,100
2018-05-01	32.570	32.880	32.190	32.810	32.167	1,517,400
2018-04-30	33.050	33.170	32.500	32.500	31.863	1,248,700
2018-04-27	32.730	33.090	32.690	32.920	32.275	2,014,600
2018-04-26	33.000	33.000	32.370	32.830	32.186	945,400
2018-04-25	32.710	33.010	32.530	32.780	32.137	1,513,100
2018-04-24	33.750	33.790	32.660	32.710	32.069	1,649,200
2018-04-23	33.810	33.850	33.460	33.490	32.833	1,115,700
2018-04-20	34.130	34.490	33.700	33.810	33.147	1,524,400
2018-04-19	34.580	34.580	34.070	34.280	33.608	930,200
2018-04-18	34.800	34.830	34.230	34.580	33.902	1,314,600
2018-04-17	34.760	35.060	34.620	34.680	34.000	1,358,900
2018-04-16	34.400	34.750	34.230	34.540	33.863	769,600
2018-04-13	34.530	34.580	34.050	34.150	33.480	1,007,400
2018-04-12	34.190	34.500	34.100	34.310	33.637	631,700
2018-04-11	33.840	34.150	33.600	33.980	33.314	786,100
2018-04-10	34.000	34.270	33.740	34.170	33.500	1,204,400
2018-04-09	33.950	34.040	33.420	33.460	32.804	636,000
2018-04-06	34.270	34.510	33.120	33.720	33.059	1,290,400
2018-04-05	34.700	34.950	34.440	34.600	33.922	875,500
2018-04-04	33.550	34.570	33.550	34.510	33.833	1,140,100
2018-04-03	33.630	34.190	33.400	34.170	33.500	1,068,400
2018-04-02	34.240	34.350	33.010	33.530	32.873	1,282,400
2018-03-29	34.140	34.610	34.070	34.350	33.677	1,125,500
2018-03-28	34.090	34.180	33.710	33.870	33.206	1,856,300
2018-03-27	34.430	34.520	33.820	34.000	33.333	1,981,400
2018-03-26	33.780	34.340	33.220	34.250	33.578	1,867,600
2018-03-23	34.500	34.610	33.130	33.210	32.559	1,490,500
2018-03-22	35.400	35.840	34.320	34.390	33.716	1,546,200
2018-03-21	35.190	36.270	35.190	35.820	35.118	1,391,400

← NewerPage 36 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.