Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	32.070	33.190	31.900	32.920	32.275	2,501,900
2017-06-29	32.400	32.500	31.620	31.880	31.255	1,195,000
2017-06-28	32.450	32.800	32.180	32.260	31.627	1,412,400
2017-06-27	32.280	32.720	32.060	32.160	31.529	1,086,200
2017-06-26	31.660	32.540	31.630	32.290	31.657	1,543,200
2017-06-23	31.270	31.710	31.080	31.620	31.000	1,775,800
2017-06-22	31.210	31.500	31.150	31.210	30.598	998,400
2017-06-21	31.880	31.930	31.170	31.220	30.608	1,358,300
2017-06-20	32.120	32.220	31.630	31.770	31.147	1,247,000
2017-06-19	32.160	32.440	31.950	32.400	31.765	1,409,700
2017-06-16	31.860	32.240	31.810	32.060	31.431	1,860,200
2017-06-15	32.040	32.430	31.770	31.980	31.353	1,996,900
2017-06-14	32.960	33.000	32.150	32.460	31.824	1,103,600
2017-06-13	32.710	33.410	32.510	33.000	32.353	1,208,400
2017-06-12	32.740	33.010	32.510	32.660	32.020	1,688,500
2017-06-09	31.880	32.820	31.880	32.710	32.069	2,124,200
2017-06-08	31.400	32.010	31.400	31.810	31.186	1,361,400
2017-06-07	31.300	31.600	31.250	31.400	30.784	2,072,500
2017-06-06	30.970	31.420	30.690	31.240	30.627	1,504,700
2017-06-05	31.660	31.660	31.060	31.260	30.647	1,761,800
2017-06-02	31.300	31.770	31.190	31.600	30.980	1,629,000
2017-06-01	30.810	31.430	30.440	31.370	30.755	2,438,000
2017-05-31	30.760	30.760	30.230	30.660	30.059	2,309,400
2017-05-30	30.890	31.040	30.700	30.750	30.147	1,212,100
2017-05-26	31.010	31.320	30.760	31.070	30.461	1,682,500
2017-05-25	31.460	31.610	30.970	31.010	30.402	1,446,500
2017-05-24	31.390	31.530	31.160	31.280	30.667	1,568,600
2017-05-23	31.620	31.840	31.270	31.700	31.078	841,300
2017-05-22	31.630	31.720	31.370	31.600	30.980	1,152,100
2017-05-19	31.440	31.690	31.290	31.440	30.824	1,350,500
2017-05-18	31.020	31.380	30.680	31.220	30.608	1,673,100
2017-05-17	31.820	31.820	31.030	31.050	30.441	1,564,200
2017-05-16	32.450	32.560	31.720	31.820	31.196	1,704,700
2017-05-15	32.700	32.820	32.320	32.450	31.814	1,456,800
2017-05-12	33.450	33.810	32.370	32.490	31.853	1,663,500
2017-05-11	33.510	33.650	32.870	33.610	32.951	1,653,700
2017-05-10	34.410	34.510	33.320	33.670	33.010	2,680,100
2017-05-09	34.410	34.710	34.150	34.510	33.833	3,144,500
2017-05-08	34.490	34.900	34.230	34.440	33.765	1,687,000
2017-05-05	35.000	35.070	34.190	34.510	33.833	2,945,500
2017-05-04	35.300	36.660	34.900	34.970	34.284	2,404,300
2017-05-03	35.300	35.590	34.640	35.050	34.363	3,435,000
2017-05-02	35.570	35.840	35.360	35.530	34.833	1,893,300
2017-05-01	35.610	35.940	35.240	35.600	34.902	814,700
2017-04-28	36.180	36.280	35.420	35.440	34.745	1,578,300
2017-04-27	36.290	36.460	35.990	36.130	35.422	909,000
2017-04-26	36.010	36.560	35.910	36.290	35.578	1,087,000
2017-04-25	36.130	36.380	35.870	36.000	35.294	1,267,000
2017-04-24	35.690	36.030	35.480	35.930	35.226	2,074,700
2017-04-21	35.220	35.340	34.670	35.010	34.324	1,924,900
2017-04-20	35.430	35.490	34.970	35.210	34.520	1,265,200
2017-04-19	35.190	35.420	34.950	35.050	34.363	1,560,500
2017-04-18	34.630	35.070	34.500	34.940	34.255	1,066,100
2017-04-17	34.250	34.900	34.140	34.870	34.186	973,900
2017-04-13	34.740	35.170	34.150	34.160	33.490	1,723,900
2017-04-12	35.550	35.560	34.420	34.830	34.147	2,037,800
2017-04-11	35.720	35.800	35.390	35.620	34.922	1,473,000
2017-04-10	35.830	36.400	35.650	35.800	35.098	962,900
2017-04-07	35.460	35.960	35.380	35.800	35.098	1,163,100
2017-04-06	35.260	35.750	35.260	35.590	34.892	1,344,200

← NewerPage 40 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.