Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	402.21	402.21	402.21	402.21	264.08	0
2024-08-29	402.21	402.21	402.21	402.21	264.08	0
2024-08-28	402.21	402.21	402.21	402.21	264.08	0
2024-08-27	402.21	402.21	402.21	402.21	264.08	0
2024-08-26	402.21	402.21	402.21	402.21	264.08	0
2024-08-23	402.21	402.21	402.21	402.21	264.08	0
2024-08-22	402.21	402.21	402.21	402.21	264.08	0
2024-08-21	402.21	402.21	402.21	402.21	264.08	0
2024-08-20	402.21	402.21	402.21	402.21	264.08	0
2024-08-19	402.21	402.21	402.21	402.21	264.08	0
2024-08-16	402.21	402.21	402.21	402.21	264.08	0
2024-08-15	402.21	402.21	402.21	402.21	264.08	0
2024-08-14	402.21	402.21	402.21	402.21	264.08	0
2024-08-13	402.21	402.21	402.21	402.21	264.08	0
2024-08-12	402.21	402.21	402.21	402.21	264.08	0
2024-08-09	402.21	402.21	402.21	402.21	264.08	0
2024-08-08	402.21	402.21	402.21	402.21	264.08	0
2024-08-07	402.21	402.21	402.21	402.21	264.08	0
2024-08-06	402.21	402.21	402.21	402.21	264.08	0
2024-08-05	402.21	402.21	402.21	402.21	264.08	101
2024-08-02	413.28	413.28	413.28	413.28	271.35	0
2024-08-01	407.95	414.51	407.95	413.28	271.35	1,922
2024-07-31	415.23	415.23	415.23	415.23	272.63	0
2024-07-30	415.23	415.23	415.23	415.23	272.63	1,500
2024-07-29	414.00	414.00	414.00	414.00	271.82	0
2024-07-26	429.27	429.27	414.00	414.00	271.82	2
2024-07-25	392.16	392.16	392.16	392.16	257.48	0
2024-07-24	392.16	392.16	392.16	392.16	257.11	0
2024-07-23	392.16	392.16	392.16	392.16	257.11	0
2024-07-22	392.16	392.16	392.16	392.16	257.11	0
2024-07-19	392.16	392.16	392.16	392.16	257.11	0
2024-07-18	392.16	392.16	392.16	392.16	257.11	0
2024-07-17	392.16	392.16	392.16	392.16	257.11	0
2024-07-16	392.16	392.16	392.16	392.16	257.11	0
2024-07-15	392.16	392.16	392.16	392.16	257.11	0
2024-07-12	392.16	392.16	392.16	392.16	257.11	0
2024-07-11	392.16	392.16	392.16	392.16	257.11	0
2024-07-10	392.16	392.16	392.16	392.16	257.11	0
2024-07-09	392.16	392.16	392.16	392.16	257.11	0
2024-07-08	392.16	392.16	392.16	392.16	257.11	0
2024-07-05	392.16	392.16	392.16	392.16	257.11	0
2024-07-04	392.16	392.16	392.16	392.16	257.11	0
2024-07-03	392.16	392.16	392.16	392.16	257.11	0
2024-07-02	392.16	392.16	392.16	392.16	257.11	0
2024-07-01	392.16	392.16	392.16	392.16	257.11	0
2024-06-28	392.16	392.16	392.16	392.16	257.11	50
2024-06-27	365.93	365.93	365.93	365.93	239.92	0
2024-06-26	365.93	365.93	365.93	365.93	239.92	0
2024-06-25	365.93	365.93	365.93	365.93	239.92	0
2024-06-24	365.93	365.93	365.93	365.93	239.92	0
2024-06-21	365.93	365.93	365.93	365.93	239.92	0
2024-06-20	365.93	365.93	365.93	365.93	239.92	0
2024-06-19	365.93	365.93	365.93	365.93	239.92	0
2024-06-18	365.93	365.93	365.93	365.93	239.92	0
2024-06-17	365.93	365.93	365.93	365.93	239.92	0
2024-06-14	365.93	365.93	365.93	365.93	239.92	0
2024-06-13	365.93	365.93	365.93	365.93	239.92	0
2024-06-12	365.93	365.93	365.93	365.93	239.92	0
2024-06-11	365.93	365.93	365.93	365.93	239.92	0
2024-06-10	365.93	365.93	365.93	365.93	239.92	0

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6444 USD
2026-05-21	0.6522 USD
2026-02-19	0.6607 USD
2025-12-01	0.6200 USD
2025-08-21	0.5987 USD
2025-05-22	0.6180 USD
2025-05-21	3.5013 USD
2025-02-20	0.6429 USD
2024-10-24	0.5950 USD
2024-09-30	131.4900 USD
2024-07-25	0.5572 USD
2024-05-23	0.5482 USD
2024-02-22	0.5063 USD
2023-10-26	0.4479 USD
2023-07-27	0.6367 USD
2023-05-25	0.6200 USD
2023-02-23	0.6636 USD
2022-09-29	0.6045 USD
2022-07-28	0.5799 USD
2022-05-26	0.6004 USD
2022-02-24	0.5509 USD
2021-10-14	0.5952 USD
2021-07-29	0.5454 USD
2021-05-27	0.5189 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.