Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	23.150	23.770	22.680	23.340	22.882	6,586,600
2015-08-05	25.270	25.750	23.010	23.110	22.657	13,491,900
2015-08-04	27.460	27.630	27.190	27.330	26.794	2,286,200
2015-08-03	27.540	27.860	27.240	27.420	26.882	1,658,500
2015-07-31	27.790	27.790	27.430	27.620	27.078	1,774,100
2015-07-30	27.730	27.880	27.470	27.780	27.235	1,223,400
2015-07-29	27.220	27.930	27.210	27.790	27.245	1,525,100
2015-07-28	26.810	27.360	26.800	27.210	26.677	2,072,500
2015-07-27	26.800	26.970	26.500	26.630	26.108	2,208,800
2015-07-24	27.480	27.520	26.840	27.000	26.471	1,640,700
2015-07-23	27.850	28.010	27.400	27.460	26.922	1,930,500
2015-07-22	27.940	28.160	27.710	27.770	27.226	2,525,000
2015-07-21	28.140	28.300	27.940	28.110	27.559	3,226,000
2015-07-20	28.200	28.240	27.750	28.150	27.598	2,650,900
2015-07-17	28.510	28.620	28.070	28.190	27.637	1,497,300
2015-07-16	28.520	28.630	28.330	28.510	27.951	1,527,800
2015-07-15	28.780	28.870	28.240	28.290	27.735	2,188,400
2015-07-14	28.610	28.980	28.490	28.900	28.333	1,495,700
2015-07-13	28.410	28.620	28.350	28.600	28.039	1,663,700
2015-07-10	28.270	28.270	27.940	28.090	27.539	1,775,400
2015-07-09	28.120	28.260	27.870	27.930	27.382	2,374,300
2015-07-08	28.500	28.700	27.430	27.700	27.157	3,127,700
2015-07-07	28.300	28.880	27.550	28.790	28.226	3,302,100
2015-07-06	28.160	28.580	28.010	28.320	27.765	2,094,500
2015-07-02	28.830	28.910	28.350	28.550	27.990	1,853,800
2015-07-01	29.030	29.100	28.660	28.740	28.177	2,279,200
2015-06-30	29.070	29.200	28.700	28.820	28.255	1,694,400
2015-06-29	29.350	29.490	28.730	28.830	28.265	2,266,500
2015-06-26	29.210	29.820	29.060	29.700	29.118	3,213,000
2015-06-25	29.630	29.770	29.150	29.190	28.618	1,598,600
2015-06-24	30.230	30.350	29.570	29.600	29.020	1,535,200
2015-06-23	30.420	30.610	30.100	30.250	29.657	1,962,700
2015-06-22	30.050	30.450	29.800	30.410	29.814	2,310,400
2015-06-19	29.740	30.130	29.700	29.840	29.255	3,042,300
2015-06-18	29.870	30.170	29.770	29.800	29.216	2,105,800
2015-06-17	30.050	30.320	29.630	29.830	29.245	2,522,000
2015-06-16	29.440	30.070	29.220	29.920	29.333	2,675,900
2015-06-15	29.570	29.570	28.910	29.440	28.863	1,964,500
2015-06-12	29.380	29.930	29.150	29.740	29.157	1,728,600
2015-06-11	29.350	29.610	29.300	29.450	28.873	1,175,800
2015-06-10	29.160	29.520	29.080	29.330	28.755	1,799,200
2015-06-09	28.910	29.140	28.810	28.900	28.333	1,504,900
2015-06-08	29.380	29.550	28.800	28.830	28.265	2,730,000
2015-06-05	29.100	29.520	29.010	29.400	28.824	1,586,200
2015-06-04	29.850	29.850	29.070	29.180	28.608	2,787,900
2015-06-03	30.000	30.390	29.880	30.070	29.480	2,147,600
2015-06-02	29.470	30.070	29.240	30.040	29.451	2,236,500
2015-06-01	29.400	29.640	29.150	29.500	28.922	1,395,400
2015-05-29	29.380	29.470	29.100	29.320	28.745	1,670,300
2015-05-28	29.360	29.510	29.010	29.410	28.833	1,075,400
2015-05-27	29.000	29.590	28.780	29.530	28.951	1,548,200
2015-05-26	29.440	29.470	28.810	28.920	28.353	2,271,200
2015-05-22	30.030	30.080	29.570	29.620	29.039	1,129,600
2015-05-21	29.800	30.200	29.730	30.150	29.559	1,500,200
2015-05-20	29.490	29.700	29.420	29.630	29.049	1,169,100
2015-05-19	29.990	30.100	29.310	29.430	28.853	2,745,100
2015-05-18	29.570	30.090	29.340	30.010	29.422	2,053,000
2015-05-15	29.410	29.860	29.390	29.680	29.098	2,715,800
2015-05-14	29.470	29.590	29.180	29.370	28.794	3,007,400
2015-05-13	28.810	29.270	28.770	29.230	28.657	2,270,100

← NewerPage 48 of 79 · 4,733 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.