Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	365.93	365.93	365.93	365.93	239.92	0
2024-06-06	365.93	365.93	365.93	365.93	239.92	20
2024-06-05	363.60	363.60	363.60	363.60	238.39	0
2024-06-04	362.43	363.60	362.05	363.60	238.39	99
2024-06-03	360.15	360.15	360.15	360.15	236.13	0
2024-05-31	360.15	360.15	360.15	360.15	236.13	0
2024-05-29	360.15	360.15	360.15	360.15	236.13	0
2024-05-28	360.15	360.15	360.15	360.15	236.13	0
2024-05-27	360.15	360.15	360.15	360.15	236.13	0
2024-05-24	360.15	360.15	360.15	360.15	236.13	0
2024-05-23	360.15	360.15	360.15	360.15	236.13	0
2024-05-22	360.15	360.15	360.15	360.15	235.77	0
2024-05-21	360.15	360.15	360.15	360.15	235.77	0
2024-05-20	360.15	360.15	360.15	360.15	235.77	0
2024-05-17	360.15	360.15	360.15	360.15	235.77	30
2024-05-16	366.30	366.30	366.30	366.30	239.79	0
2024-05-15	366.30	366.30	366.30	366.30	239.79	0
2024-05-14	366.30	366.30	366.30	366.30	239.79	0
2024-05-13	366.30	366.30	366.30	366.30	239.79	0
2024-05-10	366.30	366.30	366.30	366.30	239.79	0
2024-05-09	366.30	366.30	366.30	366.30	239.79	0
2024-05-08	366.30	366.30	366.30	366.30	239.79	0
2024-05-07	366.30	366.30	366.30	366.30	239.79	0
2024-05-06	366.30	366.30	366.30	366.30	239.79	0
2024-05-03	366.30	366.30	366.30	366.30	239.79	0
2024-05-02	366.30	366.30	366.30	366.30	239.79	0
2024-04-30	366.30	366.30	366.30	366.30	239.79	0
2024-04-29	366.30	366.30	366.30	366.30	239.79	0
2024-04-26	366.30	366.30	366.30	366.30	239.79	0
2024-04-25	366.30	366.30	366.30	366.30	239.79	0
2024-04-24	366.30	366.30	366.30	366.30	239.79	0
2024-04-23	366.30	366.30	366.30	366.30	239.79	0
2024-04-22	366.30	366.30	366.30	366.30	239.79	0
2024-04-19	366.30	366.30	366.30	366.30	239.79	0
2024-04-18	366.30	366.30	366.30	366.30	239.79	0
2024-04-17	366.30	366.30	366.30	366.30	239.79	0
2024-04-16	366.30	366.30	366.30	366.30	239.79	0
2024-04-15	366.30	366.30	366.30	366.30	239.79	0
2024-04-12	366.30	366.30	366.30	366.30	239.79	0
2024-04-11	366.30	366.30	366.30	366.30	239.79	0
2024-04-10	367.00	367.12	366.30	366.30	239.79	650
2024-04-09	371.00	371.00	371.00	371.00	242.87	0
2024-04-08	371.00	371.00	371.00	371.00	242.87	65
2024-04-05	377.72	377.72	377.72	377.72	247.27	0
2024-04-04	377.72	377.72	377.72	377.72	247.27	0
2024-04-03	377.72	377.72	377.72	377.72	247.27	0
2024-04-02	379.30	379.30	377.72	377.72	247.27	119
2024-04-01	366.75	366.75	366.75	366.75	240.09	0
2024-03-28	366.75	366.75	366.75	366.75	240.09	0
2024-03-27	366.75	366.75	366.75	366.75	240.09	0
2024-03-26	366.75	366.75	366.75	366.75	240.09	0
2024-03-25	366.75	366.75	366.75	366.75	240.09	0
2024-03-22	366.75	366.75	366.75	366.75	240.09	0
2024-03-21	366.75	366.75	366.75	366.75	240.09	0
2024-03-20	366.75	366.75	366.75	366.75	240.09	0
2024-03-19	366.75	366.75	366.75	366.75	240.09	0
2024-03-18	366.75	366.75	366.75	366.75	240.09	0
2024-03-15	366.75	366.75	366.75	366.75	240.09	0
2024-03-14	366.75	366.75	366.75	366.75	240.09	0
2024-03-13	366.75	366.75	366.75	366.75	240.09	0

← NewerPage 11 of 21 · 1,255 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.