Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	35.050	35.190	34.940	35.100	34.412	1,213,900
2018-03-19	35.250	35.440	34.630	34.940	34.255	1,572,200
2018-03-16	34.960	35.590	34.890	35.360	34.667	2,128,700
2018-03-15	35.250	36.160	34.810	35.000	34.314	3,586,200
2018-03-14	35.620	35.670	35.010	35.070	34.382	1,435,800
2018-03-13	36.120	36.380	35.270	35.460	34.765	1,355,400
2018-03-12	35.990	36.200	35.690	35.960	35.255	898,300
2018-03-09	35.460	36.070	35.350	35.990	35.284	1,020,500
2018-03-08	35.230	35.400	34.900	35.170	34.480	1,745,200
2018-03-07	34.340	35.390	34.340	35.170	34.480	1,898,500
2018-03-06	34.330	35.010	34.210	34.680	34.000	1,686,100
2018-03-05	34.010	34.550	33.950	34.220	33.549	1,419,500
2018-03-02	33.520	34.300	33.340	34.240	33.569	1,888,300
2018-03-01	34.320	34.620	33.720	33.860	33.196	2,162,300
2018-02-28	35.180	35.290	34.440	34.440	33.765	2,337,900
2018-02-27	35.650	36.100	35.030	35.040	34.353	1,702,700
2018-02-26	35.650	35.950	35.310	35.660	34.961	1,648,400
2018-02-23	36.140	36.140	34.780	35.670	34.971	2,007,700
2018-02-22	36.250	37.220	35.820	35.900	35.196	3,045,900
2018-02-21	34.920	35.730	34.810	34.840	34.157	2,165,900
2018-02-20	34.910	35.330	34.760	34.950	34.265	1,451,100
2018-02-16	34.730	35.450	34.720	35.070	34.382	1,123,600
2018-02-15	34.770	34.830	34.120	34.830	34.147	933,300
2018-02-14	33.440	34.460	33.300	34.430	33.755	1,345,700
2018-02-13	33.750	34.010	33.490	33.720	33.059	1,020,100
2018-02-12	33.730	34.260	33.480	33.980	33.314	1,535,700
2018-02-09	34.040	34.230	32.700	33.530	32.873	2,084,800
2018-02-08	34.480	34.490	33.500	33.510	32.853	2,003,400
2018-02-07	35.000	35.600	34.420	34.450	33.775	2,807,800
2018-02-06	33.710	35.360	33.100	35.180	34.490	2,047,200
2018-02-05	35.770	36.250	34.240	34.400	33.726	2,300,000
2018-02-02	38.000	38.000	36.070	36.090	35.382	2,779,700
2018-02-01	38.400	38.580	38.120	38.260	37.510	1,406,300
2018-01-31	38.950	39.090	38.290	38.490	37.735	1,177,700
2018-01-30	38.580	38.690	38.050	38.400	37.647	1,306,900
2018-01-29	39.110	39.590	38.770	38.870	38.108	890,500
2018-01-26	39.000	39.140	38.740	39.140	38.373	1,343,800
2018-01-25	39.240	39.240	38.360	38.890	38.127	1,451,000
2018-01-24	39.190	39.310	38.680	38.970	38.206	1,790,900
2018-01-23	39.030	39.180	38.590	38.870	38.108	1,367,100
2018-01-22	38.900	39.270	38.850	39.090	38.324	907,600
2018-01-19	38.670	39.000	38.370	38.990	38.226	1,175,600
2018-01-18	38.760	39.000	38.460	38.530	37.775	1,190,100
2018-01-17	39.000	39.030	38.330	38.730	37.971	1,039,900
2018-01-16	39.690	39.790	38.560	38.690	37.931	1,248,700
2018-01-12	39.230	39.470	38.950	39.440	38.667	1,082,900
2018-01-11	38.350	39.160	38.140	39.070	38.304	1,614,800
2018-01-10	38.700	38.790	38.060	38.140	37.392	1,669,800
2018-01-09	39.200	39.370	38.630	38.640	37.882	1,753,100
2018-01-08	39.570	39.720	38.700	39.100	38.333	1,322,800
2018-01-05	39.910	39.910	39.210	39.510	38.735	1,417,800
2018-01-04	39.750	40.100	39.460	39.860	39.078	1,219,000
2018-01-03	39.350	39.620	38.950	39.550	38.775	973,300
2018-01-02	39.290	39.590	39.030	39.240	38.471	885,700
2017-12-29	39.560	39.650	39.100	39.110	38.343	534,900
2017-12-28	39.700	39.710	39.260	39.330	38.559	570,500
2017-12-27	39.570	39.570	39.200	39.480	38.706	633,600
2017-12-26	39.380	39.640	39.380	39.500	38.726	476,300
2017-12-22	39.640	39.700	39.010	39.410	38.637	955,600
2017-12-21	38.610	39.560	38.510	39.400	38.627	1,484,600

← NewerPage 37 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.