Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	314.20	314.20	314.20	314.20	205.12	0
2023-09-13	314.20	314.20	314.20	314.20	205.12	0
2023-09-12	314.20	314.20	314.20	314.20	205.12	0
2023-09-11	314.20	314.20	314.20	314.20	205.12	0
2023-09-08	314.20	314.20	314.20	314.20	205.12	0
2023-09-06	314.20	314.20	314.20	314.20	205.12	0
2023-09-05	314.20	314.20	314.20	314.20	205.12	0
2023-09-04	314.20	314.20	314.20	314.20	205.12	0
2023-09-01	314.20	314.20	314.20	314.20	205.12	0
2023-08-31	314.20	314.20	314.20	314.20	205.12	0
2023-08-30	314.20	314.20	314.20	314.20	205.12	0
2023-08-29	314.20	314.20	314.20	314.20	205.12	0
2023-08-28	314.20	314.20	314.20	314.20	205.12	0
2023-08-25	314.20	314.20	314.20	314.20	205.12	0
2023-08-24	314.20	314.20	314.20	314.20	205.12	0
2023-08-23	314.20	314.20	314.20	314.20	205.12	0
2023-08-22	314.20	314.20	314.20	314.20	205.12	0
2023-08-21	314.20	314.20	314.20	314.20	205.12	0
2023-08-18	314.20	314.20	314.20	314.20	205.12	0
2023-08-17	314.20	314.20	314.20	314.20	205.12	0
2023-08-16	314.20	314.20	314.20	314.20	205.12	0
2023-08-15	314.20	314.20	314.20	314.20	205.12	0
2023-08-14	314.20	314.20	314.20	314.20	205.12	0
2023-08-11	314.20	314.20	314.20	314.20	205.12	0
2023-08-10	314.20	314.20	314.20	314.20	205.12	0
2023-08-09	314.20	314.20	314.20	314.20	205.12	0
2023-08-08	314.20	314.20	314.20	314.20	205.12	0
2023-08-07	314.20	314.20	314.20	314.20	205.12	1
2023-08-04	303.90	303.90	303.90	303.90	198.39	0
2023-08-03	303.90	303.90	303.90	303.90	198.39	0
2023-08-02	303.90	303.90	303.90	303.90	198.39	0
2023-08-01	303.90	303.90	303.90	303.90	198.39	0
2023-07-31	303.90	303.90	303.90	303.90	198.39	0
2023-07-28	303.90	303.90	303.90	303.90	198.39	0
2023-07-27	303.90	303.90	303.90	303.90	198.39	0
2023-07-26	303.90	303.90	303.90	303.90	197.98	1
2023-07-25	341.42	341.42	341.42	341.42	222.42	0
2023-07-24	341.42	341.42	341.42	341.42	222.42	0
2023-07-21	341.42	341.42	341.42	341.42	222.42	0
2023-07-20	341.42	341.42	341.42	341.42	222.42	0
2023-07-19	341.42	341.42	341.42	341.42	222.42	0
2023-07-18	341.42	341.42	341.42	341.42	222.42	0
2023-07-17	341.42	341.42	341.42	341.42	222.42	0
2023-07-14	341.42	341.42	341.42	341.42	222.42	0
2023-07-13	341.42	341.42	341.42	341.42	222.42	0
2023-07-12	341.42	341.42	341.42	341.42	222.42	0
2023-07-11	341.42	341.42	341.42	341.42	222.42	0
2023-07-10	341.42	341.42	341.42	341.42	222.42	0
2023-07-07	341.42	341.42	341.42	341.42	222.42	0
2023-07-06	341.42	341.42	341.42	341.42	222.42	0
2023-07-05	341.42	341.42	341.42	341.42	222.42	0
2023-07-04	341.42	341.42	341.42	341.42	222.42	0
2023-07-03	341.42	341.42	341.42	341.42	222.42	0
2023-06-30	341.42	341.42	341.42	341.42	222.42	0
2023-06-29	341.42	341.42	341.42	341.42	222.42	0
2023-06-28	341.42	341.42	341.42	341.42	222.42	0
2023-06-27	341.42	341.42	341.42	341.42	222.42	0
2023-06-26	341.42	341.42	341.42	341.42	222.42	0
2023-06-23	341.42	341.42	341.42	341.42	222.42	0
2023-06-22	341.42	341.42	341.42	341.42	222.42	0

← NewerPage 14 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.