Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	341.80	341.80	341.80	341.80	221.06	0
2022-07-04	341.80	341.80	341.80	341.80	221.06	0
2022-07-01	341.80	341.80	341.80	341.80	221.06	0
2022-06-30	341.80	341.80	341.80	341.80	221.06	0
2022-06-29	341.80	341.80	341.80	341.80	221.06	0
2022-06-28	341.80	341.80	341.80	341.80	221.06	0
2022-06-27	341.80	341.80	341.80	341.80	221.06	0
2022-06-24	341.80	341.80	341.80	341.80	221.06	0
2022-06-23	341.80	341.80	341.80	341.80	221.06	0
2022-06-22	341.80	341.80	341.80	341.80	221.06	0
2022-06-21	341.80	341.80	341.80	341.80	221.06	0
2022-06-20	341.80	341.80	341.80	341.80	221.06	0
2022-06-17	341.80	341.80	341.80	341.80	221.06	0
2022-06-15	341.80	341.80	341.80	341.80	221.06	0
2022-06-14	341.80	341.80	341.80	341.80	221.06	0
2022-06-13	341.80	341.80	341.80	341.80	221.06	0
2022-06-10	341.80	341.80	341.80	341.80	221.06	0
2022-06-09	341.80	341.80	341.80	341.80	221.06	0
2022-06-08	341.80	341.80	341.80	341.80	221.06	0
2022-06-07	341.80	341.80	341.80	341.80	221.06	0
2022-06-06	341.80	341.80	341.80	341.80	221.06	0
2022-06-03	341.80	341.80	341.80	341.80	221.06	0
2022-06-02	341.80	341.80	341.80	341.80	221.06	0
2022-06-01	341.80	341.80	341.80	341.80	221.06	0
2022-05-31	341.80	341.80	341.80	341.80	221.06	0
2022-05-30	341.80	341.80	341.80	341.80	221.06	0
2022-05-27	341.80	341.80	341.80	341.80	221.06	0
2022-05-26	341.80	341.80	341.80	341.80	221.06	0
2022-05-25	341.80	341.80	341.80	341.80	220.67	0
2022-05-24	341.80	341.80	341.80	341.80	220.67	0
2022-05-23	341.80	341.80	341.80	341.80	220.67	0
2022-05-20	341.80	341.80	341.80	341.80	220.67	0
2022-05-19	341.80	341.80	341.80	341.80	220.67	0
2022-05-18	341.80	341.80	341.80	341.80	220.67	0
2022-05-17	341.80	341.80	341.80	341.80	220.67	0
2022-05-16	341.80	341.80	341.80	341.80	220.67	0
2022-05-13	341.80	341.80	341.80	341.80	220.67	0
2022-05-12	341.80	341.80	341.80	341.80	220.67	0
2022-05-11	341.80	341.80	341.80	341.80	220.67	0
2022-05-10	341.80	341.80	341.80	341.80	220.67	0
2022-05-09	341.80	341.80	341.80	341.80	220.67	0
2022-05-06	341.80	341.80	341.80	341.80	220.67	0
2022-05-05	341.80	341.80	341.80	341.80	220.67	0
2022-05-04	341.80	341.80	341.80	341.80	220.67	0
2022-05-03	341.80	341.80	341.80	341.80	220.67	0
2022-05-02	341.80	341.80	341.80	341.80	220.67	0
2022-04-29	341.80	341.80	341.80	341.80	220.67	0
2022-04-28	341.80	341.80	341.80	341.80	220.67	0
2022-04-27	341.80	341.80	341.80	341.80	220.67	0
2022-04-26	341.80	341.80	341.80	341.80	220.67	0
2022-04-25	341.80	341.80	341.80	341.80	220.67	0
2022-04-22	341.80	341.80	341.80	341.80	220.67	0
2022-04-20	341.80	341.80	341.80	341.80	220.67	0
2022-04-19	341.80	341.80	341.80	341.80	220.67	0
2022-04-18	341.80	341.80	341.80	341.80	220.67	0
2022-04-14	356.69	356.69	341.80	341.80	220.67	4
2022-04-13	357.12	357.12	357.12	357.12	230.57	0
2022-04-12	357.12	357.12	357.12	357.12	230.57	0
2022-04-11	357.12	357.12	357.12	357.12	230.57	0
2022-04-08	357.12	357.12	357.12	357.12	230.57	0

← NewerPage 19 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.