Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	366.75	366.75	366.75	366.75	240.09	0
2024-03-11	366.75	366.75	366.75	366.75	240.09	140
2024-03-08	366.15	366.15	366.15	366.15	239.70	0
2024-03-07	366.15	366.15	366.15	366.15	239.70	100
2024-03-06	365.60	365.60	365.60	365.60	239.34	0
2024-03-05	365.60	365.60	365.60	365.60	239.34	0
2024-03-04	365.31	365.60	365.31	365.60	239.34	280
2024-03-01	354.51	354.51	354.51	354.51	232.08	0
2024-02-29	354.51	354.51	354.51	354.51	232.08	0
2024-02-28	354.51	354.51	354.51	354.51	232.08	0
2024-02-27	354.51	354.51	354.51	354.51	232.08	0
2024-02-26	354.51	354.51	354.51	354.51	232.08	0
2024-02-23	354.51	354.51	354.51	354.51	232.08	0
2024-02-22	354.51	354.51	354.51	354.51	232.08	0
2024-02-21	354.51	354.51	354.51	354.51	231.74	0
2024-02-20	354.51	354.51	354.51	354.51	231.74	0
2024-02-19	354.51	354.51	354.51	354.51	231.74	0
2024-02-16	354.51	354.51	354.51	354.51	231.74	0
2024-02-15	354.51	354.51	354.51	354.51	231.74	0
2024-02-14	354.51	354.51	354.51	354.51	231.74	0
2024-02-09	354.51	354.51	354.51	354.51	231.74	0
2024-02-08	354.51	354.51	354.51	354.51	231.74	0
2024-02-07	354.51	354.51	354.51	354.51	231.74	0
2024-02-06	349.57	354.51	349.57	354.51	231.74	20
2024-02-05	319.04	319.04	319.04	319.04	208.56	0
2024-02-02	319.04	319.04	319.04	319.04	208.56	0
2024-02-01	319.04	319.04	319.04	319.04	208.56	0
2024-01-31	319.04	319.04	319.04	319.04	208.56	0
2024-01-30	319.04	319.04	319.04	319.04	208.56	0
2024-01-29	319.04	319.04	319.04	319.04	208.56	0
2024-01-26	319.04	319.04	319.04	319.04	208.56	0
2024-01-25	319.04	319.04	319.04	319.04	208.56	0
2024-01-24	319.04	319.04	319.04	319.04	208.56	0
2024-01-23	319.04	319.04	319.04	319.04	208.56	0
2024-01-22	319.04	319.04	319.04	319.04	208.56	0
2024-01-19	319.04	319.04	319.04	319.04	208.56	0
2024-01-18	319.04	319.04	319.04	319.04	208.56	0
2024-01-17	319.04	319.04	319.04	319.04	208.56	0
2024-01-16	319.04	319.04	319.04	319.04	208.56	0
2024-01-15	319.04	319.04	319.04	319.04	208.56	0
2024-01-12	319.04	319.04	319.04	319.04	208.56	1
2024-01-11	308.14	308.14	308.14	308.14	201.43	0
2024-01-10	308.14	308.14	308.14	308.14	201.43	0
2024-01-09	308.14	308.14	308.14	308.14	201.43	0
2024-01-08	308.14	308.14	308.14	308.14	201.43	1
2024-01-05	307.52	308.45	306.59	308.14	201.43	175
2024-01-04	313.41	313.41	313.41	313.41	204.88	0
2024-01-03	313.41	313.41	313.41	313.41	204.88	0
2024-01-02	313.41	313.41	313.41	313.41	204.88	0
2023-12-28	313.41	313.41	313.41	313.41	204.88	0
2023-12-27	313.41	313.41	313.41	313.41	204.88	0
2023-12-26	313.41	313.41	313.41	313.41	204.88	0
2023-12-22	313.41	313.41	313.41	313.41	204.88	0
2023-12-21	313.41	313.41	313.41	313.41	204.88	0
2023-12-20	313.41	313.41	313.41	313.41	204.88	0
2023-12-19	308.45	313.41	308.14	313.41	204.88	39
2023-12-18	309.69	309.69	308.76	309.38	202.24	188
2023-12-15	318.72	318.72	318.72	318.72	208.35	0
2023-12-14	318.72	318.72	318.72	318.72	208.35	0
2023-12-13	318.72	318.72	318.72	318.72	208.35	0

← NewerPage 12 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.