Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	38.100	38.670	37.950	38.540	37.784	1,340,000
2017-12-19	38.390	38.440	37.640	37.800	37.059	1,164,400
2017-12-18	37.850	38.430	37.850	38.380	37.627	1,414,500
2017-12-15	37.590	38.460	37.450	37.720	36.980	3,365,900
2017-12-14	38.220	38.300	37.190	37.440	36.706	1,355,900
2017-12-13	39.080	39.080	38.260	38.290	37.539	1,607,000
2017-12-12	39.340	39.670	39.070	39.120	38.353	1,249,400
2017-12-11	39.310	39.530	39.050	39.170	38.402	1,595,500
2017-12-08	38.730	39.420	38.380	39.400	38.627	1,364,600
2017-12-07	38.130	38.630	37.990	38.450	37.696	1,006,800
2017-12-06	38.260	38.550	38.010	38.290	37.539	1,356,600
2017-12-05	38.910	38.950	38.370	38.420	37.667	1,796,800
2017-12-04	37.890	39.200	37.890	38.800	38.039	2,746,500
2017-12-01	37.930	38.000	36.340	37.390	36.657	1,965,600
2017-11-30	37.740	38.200	37.270	37.900	37.157	1,898,900
2017-11-29	37.100	37.710	37.040	37.650	36.912	1,511,100
2017-11-28	36.380	37.100	36.370	37.060	36.333	1,013,900
2017-11-27	36.160	36.310	36.020	36.160	35.451	1,021,100
2017-11-24	36.530	36.530	36.040	36.130	35.422	369,100
2017-11-22	37.010	37.010	36.400	36.470	35.755	740,900
2017-11-21	36.790	37.140	36.550	36.890	36.167	1,104,700
2017-11-20	36.050	36.710	35.960	36.470	35.755	1,611,600
2017-11-17	35.810	36.370	35.810	36.010	35.304	1,588,700
2017-11-16	35.490	36.080	35.440	35.970	35.265	1,703,700
2017-11-15	35.550	35.960	35.300	35.350	34.657	1,705,100
2017-11-14	36.390	36.390	35.730	35.750	35.049	1,839,000
2017-11-13	35.660	36.790	35.660	36.720	36.000	1,868,000
2017-11-10	35.430	35.980	35.380	35.840	35.137	850,300
2017-11-09	36.060	36.190	35.450	35.510	34.814	1,261,700
2017-11-08	36.050	36.600	35.840	36.340	35.627	1,404,400
2017-11-07	36.180	36.270	35.700	36.210	35.500	1,684,000
2017-11-06	35.710	36.500	35.620	36.310	35.598	1,478,700
2017-11-03	36.470	36.630	35.510	35.660	34.961	1,915,100
2017-11-02	36.790	38.040	36.040	36.560	35.843	2,522,700
2017-11-01	37.790	37.970	37.270	37.340	36.608	1,958,500
2017-10-31	38.150	38.170	37.670	37.730	36.990	1,766,700
2017-10-30	37.860	38.130	37.790	38.060	37.314	944,300
2017-10-27	37.760	38.230	37.720	37.980	37.235	1,002,900
2017-10-26	37.410	37.970	37.290	37.830	37.088	922,100
2017-10-25	37.820	38.060	37.160	37.370	36.637	975,500
2017-10-24	37.710	38.060	37.520	37.880	37.137	966,600
2017-10-23	37.480	37.570	37.280	37.480	36.745	711,900
2017-10-20	37.350	37.650	36.940	37.450	36.716	1,197,200
2017-10-19	37.290	37.390	36.880	37.170	36.441	809,500
2017-10-18	37.450	37.580	37.230	37.400	36.667	1,030,500
2017-10-17	37.820	37.830	37.330	37.450	36.716	795,900
2017-10-16	37.690	38.350	37.640	37.840	37.098	1,378,700
2017-10-13	37.750	37.790	37.210	37.290	36.559	859,000
2017-10-12	37.420	37.700	37.340	37.500	36.765	987,800
2017-10-11	37.480	37.550	37.270	37.520	36.784	975,200
2017-10-10	37.430	37.650	37.150	37.360	36.627	1,050,500
2017-10-09	37.580	37.660	37.250	37.370	36.637	955,600
2017-10-06	37.330	37.550	37.220	37.540	36.804	786,000
2017-10-05	37.200	37.550	37.200	37.500	36.765	1,109,800
2017-10-04	37.450	37.670	37.040	37.140	36.412	877,900
2017-10-03	37.450	37.570	37.230	37.490	36.755	821,100
2017-10-02	37.210	37.580	37.210	37.420	36.686	1,555,700
2017-09-29	37.490	37.610	37.270	37.370	36.637	737,500
2017-09-28	37.560	37.660	37.070	37.520	36.784	1,271,200
2017-09-27	37.620	37.750	37.360	37.590	36.853	658,500

← NewerPage 38 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.