Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	34.820	34.820	34.130	34.190	33.520	1,282,100
2017-01-06	34.940	35.380	34.720	34.900	34.216	1,418,500
2017-01-05	35.100	35.280	34.810	34.870	34.186	1,375,400
2017-01-04	34.980	35.280	34.910	35.110	34.422	1,184,000
2017-01-03	35.160	35.610	34.650	34.910	34.226	1,311,200
2016-12-30	34.740	35.190	34.580	34.850	34.167	1,695,800
2016-12-29	34.520	34.670	34.340	34.590	33.912	989,400
2016-12-28	35.150	35.260	34.330	34.420	33.745	893,200
2016-12-27	34.940	35.130	34.890	35.040	34.353	714,300
2016-12-23	34.690	34.830	34.600	34.810	34.127	625,000
2016-12-22	35.090	35.290	34.660	34.700	34.020	1,312,600
2016-12-21	35.390	35.420	34.900	35.030	34.343	1,491,300
2016-12-20	35.470	35.680	35.240	35.530	34.833	1,207,400
2016-12-19	35.550	35.800	34.930	35.170	34.480	1,533,400
2016-12-16	35.400	35.860	35.360	35.560	34.863	5,487,800
2016-12-15	34.900	35.520	34.810	35.360	34.667	2,374,600
2016-12-14	34.970	35.460	34.760	34.960	34.275	1,621,100
2016-12-13	35.720	35.740	34.810	35.070	34.382	2,007,600
2016-12-12	36.690	36.850	35.450	35.670	34.971	2,913,700
2016-12-09	35.090	35.850	34.850	35.580	34.882	3,184,700
2016-12-08	34.670	35.150	34.540	35.100	34.412	2,838,600
2016-12-07	34.030	34.630	33.840	34.580	33.902	1,196,300
2016-12-06	33.740	34.090	33.560	33.960	33.294	1,522,400
2016-12-05	34.080	34.170	33.550	33.740	33.078	2,529,100
2016-12-02	34.130	34.290	33.540	33.800	33.137	1,568,200
2016-12-01	34.030	34.650	33.780	34.090	33.422	2,778,700
2016-11-30	32.710	34.140	32.710	33.720	33.059	5,006,400
2016-11-29	32.200	32.570	32.030	32.360	31.726	1,833,200
2016-11-28	32.770	32.880	32.230	32.270	31.637	1,959,900
2016-11-25	32.790	32.900	32.590	32.880	32.235	708,600
2016-11-23	32.260	32.820	32.060	32.780	32.137	2,087,000
2016-11-22	32.240	32.330	31.840	32.220	31.588	2,115,000
2016-11-21	32.020	32.370	31.930	32.280	31.647	1,253,600
2016-11-18	31.680	32.240	31.670	31.920	31.294	2,350,300
2016-11-17	32.360	32.420	31.740	32.250	31.618	2,862,400
2016-11-16	32.890	32.940	32.180	32.230	31.598	3,074,000
2016-11-15	32.590	33.130	32.340	33.040	32.392	3,706,800
2016-11-14	31.580	31.870	31.330	31.790	31.167	3,740,100
2016-11-11	31.200	31.410	30.950	31.410	30.794	3,018,800
2016-11-10	31.000	31.580	30.840	31.360	30.745	2,967,000
2016-11-09	29.940	31.320	29.910	30.690	30.088	6,408,900
2016-11-08	28.630	29.200	28.450	29.000	28.431	1,918,900
2016-11-07	28.540	28.930	28.360	28.630	28.069	1,574,600
2016-11-04	28.200	28.720	27.730	28.080	27.529	3,107,600
2016-11-03	29.040	29.400	27.290	28.310	27.755	5,045,900
2016-11-02	28.310	28.530	28.150	28.490	27.931	3,611,800
2016-11-01	28.860	28.940	28.200	28.350	27.794	3,502,400
2016-10-31	28.600	28.800	28.280	28.750	28.186	1,617,800
2016-10-28	28.240	28.780	28.240	28.560	28.000	2,174,800
2016-10-27	28.480	28.590	28.150	28.190	27.637	1,784,200
2016-10-26	28.140	28.660	27.930	28.420	27.863	1,548,600
2016-10-25	28.410	29.500	28.330	28.410	27.853	2,596,800
2016-10-24	28.460	28.560	28.290	28.490	27.931	1,370,700
2016-10-21	28.060	28.470	27.910	28.270	27.716	1,445,400
2016-10-20	28.090	28.410	28.060	28.340	27.784	1,614,300
2016-10-19	28.060	28.360	27.760	28.210	27.657	1,819,000
2016-10-18	28.000	28.260	27.880	27.910	27.363	1,253,100
2016-10-17	27.950	28.040	27.430	27.610	27.069	2,884,000
2016-10-14	28.080	28.400	27.880	27.940	27.392	1,584,200
2016-10-13	27.800	28.010	27.440	27.880	27.333	2,457,300

← NewerPage 42 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.