Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	36.400	36.590	35.260	35.300	34.608	2,821,800
2017-04-04	36.480	36.940	36.180	36.350	35.637	2,193,200
2017-04-03	37.280	37.490	36.240	36.480	35.765	1,829,000
2017-03-31	36.910	37.470	36.810	37.110	36.382	1,572,800
2017-03-30	36.720	37.250	36.630	37.120	36.392	2,175,800
2017-03-29	36.280	36.820	35.990	36.720	36.000	1,393,100
2017-03-28	35.960	36.670	35.890	36.480	35.765	1,322,500
2017-03-27	35.580	36.110	35.070	35.980	35.275	1,106,000
2017-03-24	36.630	36.810	35.950	36.130	35.422	1,241,700
2017-03-23	36.340	36.840	36.210	36.430	35.716	1,712,400
2017-03-22	35.900	36.580	35.690	36.310	35.598	1,831,800
2017-03-21	37.260	37.260	35.670	35.910	35.206	2,315,400
2017-03-20	37.160	37.280	36.790	37.100	36.373	676,700
2017-03-17	37.570	37.620	37.020	37.260	36.529	1,695,100
2017-03-16	37.870	38.000	37.410	37.480	36.745	884,800
2017-03-15	37.400	38.000	37.230	37.650	36.912	1,435,200
2017-03-14	37.240	37.300	36.630	37.230	36.500	874,600
2017-03-13	37.370	37.900	37.260	37.670	36.931	1,308,700
2017-03-10	37.160	37.410	36.950	37.310	36.578	1,436,100
2017-03-09	37.260	37.520	36.500	36.720	36.000	1,463,900
2017-03-08	37.640	37.770	37.280	37.490	36.755	2,098,400
2017-03-07	37.670	38.160	37.400	37.530	36.794	1,698,000
2017-03-06	37.660	37.830	37.310	37.670	36.931	1,344,300
2017-03-03	37.510	38.130	37.500	38.040	37.294	1,326,200
2017-03-02	38.280	38.460	37.470	37.520	36.784	2,362,300
2017-03-01	37.970	38.560	37.840	38.250	37.500	2,217,100
2017-02-28	38.000	38.000	37.110	37.320	36.588	1,936,600
2017-02-27	37.770	38.380	37.510	38.130	37.382	1,298,500
2017-02-24	36.820	37.760	36.690	37.760	37.020	1,632,100
2017-02-23	37.750	37.850	36.530	37.140	36.412	1,942,300
2017-02-22	38.540	38.820	37.580	37.660	36.922	2,089,000
2017-02-21	36.690	38.680	36.040	38.470	37.716	2,819,700
2017-02-17	37.500	37.500	36.540	37.240	36.510	2,265,200
2017-02-16	37.430	37.730	36.970	37.730	36.990	1,208,400
2017-02-15	37.400	37.600	37.060	37.400	36.667	1,132,600
2017-02-14	36.940	37.390	36.580	37.390	36.657	1,445,000
2017-02-13	37.250	37.740	36.930	37.150	36.422	1,194,800
2017-02-10	37.110	37.290	36.440	36.960	36.235	1,108,600
2017-02-09	36.170	36.980	36.150	36.920	36.196	1,151,700
2017-02-08	36.530	36.590	35.900	36.170	35.461	1,128,100
2017-02-07	36.710	36.930	36.070	36.460	35.745	1,406,800
2017-02-06	36.600	37.610	36.390	36.680	35.961	2,408,300
2017-02-03	36.040	36.710	35.870	36.600	35.882	1,610,100
2017-02-02	35.770	35.900	35.300	35.530	34.833	1,103,700
2017-02-01	36.160	36.530	35.540	35.700	35.000	2,181,700
2017-01-31	36.720	36.730	35.700	35.890	35.186	2,270,000
2017-01-30	36.510	36.620	35.900	36.580	35.863	1,484,800
2017-01-27	37.400	37.420	36.450	36.700	35.980	1,845,000
2017-01-26	37.830	38.080	37.340	37.450	36.716	1,442,100
2017-01-25	37.500	38.000	37.360	37.600	36.863	3,080,100
2017-01-24	35.030	37.470	35.030	37.410	36.677	4,435,100
2017-01-23	34.660	34.890	34.150	34.770	34.088	1,406,700
2017-01-20	34.630	34.960	34.110	34.660	33.980	1,671,900
2017-01-19	34.350	34.560	33.960	34.470	33.794	1,628,100
2017-01-18	34.200	34.280	33.660	34.280	33.608	2,304,800
2017-01-17	34.810	34.870	34.130	34.140	33.471	1,572,500
2017-01-13	34.410	35.030	34.410	34.890	34.206	865,200
2017-01-12	34.820	35.000	34.140	34.400	33.726	1,400,700
2017-01-11	34.560	34.740	34.350	34.720	34.039	999,800
2017-01-10	34.300	34.730	34.120	34.570	33.892	906,000

← NewerPage 41 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.