Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	341.42	341.42	341.42	341.42	221.19	0
2022-09-27	341.42	341.42	341.42	341.42	221.19	0
2022-09-26	341.42	341.42	341.42	341.42	221.19	0
2022-09-23	341.42	341.42	341.42	341.42	221.19	0
2022-09-22	341.42	341.42	341.42	341.42	221.19	0
2022-09-21	341.42	341.42	341.42	341.42	221.19	0
2022-09-20	341.42	341.42	341.42	341.42	221.19	0
2022-09-19	341.42	341.42	341.42	341.42	221.19	0
2022-09-16	341.42	341.42	341.42	341.42	221.19	0
2022-09-15	341.42	341.42	341.42	341.42	221.19	0
2022-09-14	341.42	341.42	341.42	341.42	221.19	0
2022-09-13	341.42	341.42	341.42	341.42	221.19	0
2022-09-12	341.42	341.42	341.42	341.42	221.19	0
2022-09-09	341.42	341.42	341.42	341.42	221.19	0
2022-09-08	341.42	341.42	341.42	341.42	221.19	0
2022-09-06	341.42	341.42	341.42	341.42	221.19	0
2022-09-05	341.42	341.42	341.42	341.42	221.19	0
2022-09-02	341.42	341.42	341.42	341.42	221.19	0
2022-09-01	341.42	341.42	341.42	341.42	221.19	0
2022-08-31	341.42	341.42	341.42	341.42	221.19	0
2022-08-30	341.42	341.42	341.42	341.42	221.19	0
2022-08-29	341.42	341.42	341.42	341.42	221.19	0
2022-08-26	341.42	341.42	341.42	341.42	221.19	0
2022-08-25	341.42	341.42	341.42	341.42	221.19	0
2022-08-24	341.42	341.42	341.42	341.42	221.19	0
2022-08-23	341.42	341.42	341.42	341.42	221.19	0
2022-08-22	341.42	341.42	341.42	341.42	221.19	0
2022-08-19	341.42	341.42	341.42	341.42	221.19	0
2022-08-18	341.42	341.42	341.42	341.42	221.19	0
2022-08-17	341.42	341.42	341.42	341.42	221.19	0
2022-08-16	341.42	341.42	341.42	341.42	221.19	0
2022-08-15	341.42	341.42	341.42	341.42	221.19	0
2022-08-12	341.42	341.42	341.42	341.42	221.19	0
2022-08-11	341.42	341.42	341.42	341.42	221.19	0
2022-08-10	341.42	341.42	341.42	341.42	221.19	0
2022-08-09	341.42	341.42	341.42	341.42	221.19	0
2022-08-08	341.42	341.42	341.42	341.42	221.19	0
2022-08-05	341.42	341.42	341.42	341.42	221.19	0
2022-08-04	341.42	341.42	341.42	341.42	221.19	0
2022-08-03	341.42	341.42	341.42	341.42	221.19	0
2022-08-02	341.42	341.42	341.42	341.42	221.19	0
2022-08-01	341.42	341.42	341.42	341.42	221.19	0
2022-07-29	341.42	341.42	341.42	341.42	221.19	0
2022-07-28	341.42	341.42	341.42	341.42	221.19	0
2022-07-27	341.42	341.42	341.42	341.42	220.82	0
2022-07-26	341.42	341.42	341.42	341.42	220.82	0
2022-07-25	341.42	341.42	341.42	341.42	220.82	0
2022-07-22	341.42	341.42	341.42	341.42	220.82	0
2022-07-21	341.42	341.42	341.42	341.42	220.82	0
2022-07-20	341.42	341.42	341.42	341.42	220.82	0
2022-07-19	341.42	341.42	341.42	341.42	220.82	0
2022-07-18	341.42	341.42	341.42	341.42	220.82	0
2022-07-15	341.42	341.42	341.42	341.42	220.82	0
2022-07-14	341.42	341.42	341.42	341.42	220.82	0
2022-07-13	341.42	341.42	341.42	341.42	220.82	0
2022-07-12	341.42	341.42	341.42	341.42	220.82	2
2022-07-11	341.80	341.80	341.80	341.80	221.06	0
2022-07-08	341.80	341.80	341.80	341.80	221.06	0
2022-07-07	341.80	341.80	341.80	341.80	221.06	0
2022-07-06	341.80	341.80	341.80	341.80	221.06	0

← NewerPage 18 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.