Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	27.870	28.050	27.700	28.000	27.451	2,195,500
2016-10-11	28.610	28.670	27.720	27.870	27.324	1,863,800
2016-10-10	28.700	28.870	28.570	28.760	28.196	2,133,400
2016-10-07	28.510	28.700	28.300	28.510	27.951	2,220,500
2016-10-06	28.150	28.600	28.050	28.580	28.020	1,445,000
2016-10-05	28.070	28.370	27.910	28.260	27.706	1,473,600
2016-10-04	27.950	28.500	27.780	27.900	27.353	2,350,800
2016-10-03	27.830	28.070	27.550	27.880	27.333	2,440,100
2016-09-30	27.780	28.140	27.730	27.990	27.441	1,899,300
2016-09-29	27.820	28.090	27.600	27.800	27.255	2,374,500
2016-09-28	26.990	27.850	26.970	27.830	27.284	2,942,600
2016-09-27	26.330	26.960	26.250	26.880	26.353	2,874,700
2016-09-26	26.120	26.700	26.030	26.450	25.931	2,012,100
2016-09-23	26.110	26.550	26.010	26.210	25.696	2,183,200
2016-09-22	25.900	26.060	25.660	25.940	25.431	1,613,800
2016-09-21	25.020	25.750	24.880	25.710	25.206	2,433,000
2016-09-20	25.490	25.490	24.820	24.880	24.392	1,801,500
2016-09-19	25.130	25.540	25.110	25.410	24.912	1,500,100
2016-09-16	24.780	24.960	24.490	24.930	24.441	2,824,700
2016-09-15	24.770	25.010	24.650	24.940	24.451	1,326,600
2016-09-14	24.870	24.960	24.590	24.670	24.186	1,269,800
2016-09-13	25.100	25.250	24.710	24.870	24.382	2,188,500
2016-09-12	25.090	25.410	25.050	25.310	24.814	2,716,500
2016-09-09	25.910	25.910	25.280	25.320	24.824	2,464,500
2016-09-08	26.070	26.210	26.030	26.110	25.598	1,226,100
2016-09-07	26.160	26.190	25.880	26.010	25.500	1,820,600
2016-09-06	26.300	26.390	26.160	26.220	25.706	1,649,300
2016-09-02	25.940	26.180	25.800	26.160	25.647	1,657,500
2016-09-01	25.670	25.760	25.220	25.740	25.235	1,634,300
2016-08-31	25.830	25.900	25.580	25.730	25.226	1,638,400
2016-08-30	26.190	26.210	25.870	25.950	25.441	1,267,100
2016-08-29	26.010	26.230	25.990	26.120	25.608	1,351,700
2016-08-26	26.320	26.430	25.930	26.000	25.490	1,779,700
2016-08-25	26.260	26.450	26.080	26.220	25.706	1,432,800
2016-08-24	26.320	26.520	26.140	26.280	25.765	2,665,700
2016-08-23	26.100	26.370	26.020	26.360	25.843	1,593,400
2016-08-22	25.820	26.020	25.690	26.000	25.490	3,064,300
2016-08-19	25.960	26.110	25.860	25.940	25.431	2,099,500
2016-08-18	25.490	26.180	25.470	26.140	25.627	3,835,200
2016-08-17	25.340	25.460	25.190	25.440	24.941	1,706,500
2016-08-16	25.330	25.470	25.280	25.390	24.892	1,437,900
2016-08-15	24.930	25.430	24.890	25.380	24.882	1,392,600
2016-08-12	25.090	25.250	24.660	24.900	24.412	2,019,800
2016-08-11	24.770	25.290	24.770	25.070	24.578	2,046,000
2016-08-10	24.880	24.990	24.640	24.730	24.245	1,504,500
2016-08-09	24.710	25.080	24.710	24.790	24.304	1,493,600
2016-08-08	24.940	25.170	24.580	24.640	24.157	1,766,200
2016-08-05	23.600	24.920	23.600	24.850	24.363	3,935,200
2016-08-04	24.420	24.610	23.220	23.450	22.990	5,867,700
2016-08-03	25.160	25.460	25.020	25.420	24.922	2,254,900
2016-08-02	25.360	25.460	24.920	25.170	24.677	2,883,500
2016-08-01	25.590	25.790	25.300	25.390	24.892	1,845,300
2016-07-29	25.570	25.720	25.260	25.600	25.098	1,140,000
2016-07-28	25.780	25.920	25.500	25.570	25.069	1,161,000
2016-07-27	25.760	25.980	25.720	25.840	25.333	1,759,800
2016-07-26	25.470	25.780	25.280	25.760	25.255	1,432,600
2016-07-25	25.300	25.470	25.140	25.420	24.922	1,325,700
2016-07-22	25.330	25.420	25.150	25.400	24.902	1,191,000
2016-07-21	25.510	25.750	25.400	25.420	24.922	1,187,900
2016-07-20	25.430	25.610	25.100	25.550	25.049	1,504,200

← NewerPage 43 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.