Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	318.72	318.72	318.72	318.72	208.35	20
2023-12-11	315.20	315.20	315.20	315.20	206.05	0
2023-12-08	315.40	316.48	314.24	315.20	206.05	22
2023-12-07	320.96	320.96	320.96	320.96	209.81	0
2023-12-06	320.96	320.96	320.96	320.96	209.81	0
2023-12-05	320.96	320.96	320.96	320.96	209.81	0
2023-12-04	320.96	320.96	320.96	320.96	209.81	1
2023-12-01	315.58	317.44	315.58	317.44	207.51	2
2023-11-30	312.79	312.79	312.79	312.79	204.47	1
2023-11-29	309.00	309.00	309.00	309.00	201.99	2
2023-11-28	306.90	306.90	306.90	306.90	200.62	0
2023-11-27	306.90	306.90	306.90	306.90	200.62	0
2023-11-24	306.90	306.90	306.90	306.90	200.62	0
2023-11-23	306.90	306.90	306.90	306.90	200.62	0
2023-11-22	306.00	306.90	303.80	306.90	200.62	4
2023-11-21	331.84	331.84	331.84	331.84	216.93	0
2023-11-20	331.84	331.84	331.84	331.84	216.93	0
2023-11-17	328.96	331.84	328.96	331.84	216.93	8
2023-11-16	336.27	336.27	336.27	336.27	219.82	1
2023-11-14	333.00	336.27	333.00	336.27	219.82	2
2023-11-13	329.67	329.67	329.67	329.67	215.51	0
2023-11-10	326.37	329.67	326.37	329.67	215.51	3
2023-11-09	324.39	324.39	324.39	324.39	212.05	5
2023-11-08	328.68	328.68	328.68	328.68	214.86	0
2023-11-07	328.68	328.68	328.68	328.68	214.86	0
2023-11-06	328.68	328.68	328.68	328.68	214.86	0
2023-11-03	332.97	332.97	328.68	328.68	214.86	200
2023-11-01	327.76	328.10	321.30	323.68	211.59	36
2023-10-31	335.61	337.40	335.61	337.40	220.56	4
2023-10-30	328.68	330.66	328.68	330.66	216.15	2
2023-10-27	335.94	335.94	335.94	335.94	219.61	0
2023-10-26	338.25	338.25	335.94	335.94	219.61	187
2023-10-25	333.30	333.30	333.30	333.30	217.59	0
2023-10-24	333.30	333.30	333.30	333.30	217.59	1
2023-10-23	352.80	352.80	352.80	352.80	230.32	0
2023-10-20	352.80	352.80	352.80	352.80	230.32	0
2023-10-19	352.80	352.80	352.80	352.80	230.32	0
2023-10-18	352.80	352.80	352.80	352.80	230.32	0
2023-10-17	352.10	352.80	349.97	352.80	230.32	12
2023-10-16	351.75	352.88	349.65	350.00	228.49	141
2023-10-13	350.00	350.00	350.00	350.00	228.49	1
2023-10-11	358.05	358.05	358.05	358.05	233.74	0
2023-10-10	358.05	358.05	358.05	358.05	233.74	0
2023-10-09	358.05	366.23	357.70	358.05	233.74	54
2023-10-06	358.50	358.50	358.50	358.50	234.04	10
2023-10-05	314.20	314.20	314.20	314.20	205.12	0
2023-10-04	314.20	314.20	314.20	314.20	205.12	0
2023-10-03	314.20	314.20	314.20	314.20	205.12	0
2023-10-02	314.20	314.20	314.20	314.20	205.12	0
2023-09-29	314.20	314.20	314.20	314.20	205.12	0
2023-09-28	314.20	314.20	314.20	314.20	205.12	0
2023-09-27	314.20	314.20	314.20	314.20	205.12	0
2023-09-26	314.20	314.20	314.20	314.20	205.12	0
2023-09-25	314.20	314.20	314.20	314.20	205.12	0
2023-09-22	314.20	314.20	314.20	314.20	205.12	0
2023-09-21	314.20	314.20	314.20	314.20	205.12	0
2023-09-20	314.20	314.20	314.20	314.20	205.12	0
2023-09-19	314.20	314.20	314.20	314.20	205.12	0
2023-09-18	314.20	314.20	314.20	314.20	205.12	0
2023-09-15	314.20	314.20	314.20	314.20	205.12	0

← NewerPage 13 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.