Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	357.12	357.12	357.12	357.12	230.57	0
2022-04-06	357.12	357.12	357.12	357.12	230.57	0
2022-04-05	357.12	357.12	357.12	357.12	230.57	0
2022-04-04	357.12	357.12	357.12	357.12	230.57	0
2022-04-01	357.12	357.12	357.12	357.12	230.57	0
2022-03-31	357.12	357.12	357.12	357.12	230.57	0
2022-03-30	357.12	357.12	357.12	357.12	230.57	0
2022-03-29	357.12	357.12	357.12	357.12	230.57	0
2022-03-28	357.12	357.12	357.12	357.12	230.57	0
2022-03-25	357.12	357.12	357.12	357.12	230.57	0
2022-03-24	357.12	357.12	357.12	357.12	230.57	0
2022-03-23	357.12	357.12	357.12	357.12	230.57	0
2022-03-22	357.12	357.12	357.12	357.12	230.57	0
2022-03-21	357.12	357.12	357.12	357.12	230.57	0
2022-03-18	357.12	357.12	357.12	357.12	230.57	0
2022-03-17	357.12	357.12	357.12	357.12	230.57	0
2022-03-16	357.12	357.12	357.12	357.12	230.57	0
2022-03-15	357.12	357.12	357.12	357.12	230.57	0
2022-03-14	357.12	357.12	357.12	357.12	230.57	0
2022-03-11	357.12	357.12	357.12	357.12	230.57	0
2022-03-10	357.12	357.12	357.12	357.12	230.57	0
2022-03-09	357.12	357.12	357.12	357.12	230.57	0
2022-03-08	357.12	357.12	357.12	357.12	230.57	0
2022-03-07	357.12	357.12	357.12	357.12	230.57	0
2022-03-04	357.12	357.12	357.12	357.12	230.57	0
2022-03-03	357.12	357.12	357.12	357.12	230.57	0
2022-03-02	357.12	357.12	357.12	357.12	230.57	0
2022-02-25	357.12	357.12	357.12	357.12	230.57	0
2022-02-24	357.12	357.12	357.12	357.12	230.57	0
2022-02-23	357.12	357.12	357.12	357.12	230.21	0
2022-02-22	357.12	357.12	357.12	357.12	230.21	0
2022-02-21	357.12	357.12	357.12	357.12	230.21	0
2022-02-18	357.12	357.12	357.12	357.12	230.21	0
2022-02-17	357.12	357.12	357.12	357.12	230.21	0
2022-02-16	357.12	357.12	357.12	357.12	230.21	0
2022-02-15	357.12	357.12	357.12	357.12	230.21	0
2022-02-14	357.12	357.12	357.12	357.12	230.21	0
2022-02-11	357.12	357.12	357.12	357.12	230.21	0
2022-02-10	357.12	357.12	357.12	357.12	230.21	0
2022-02-09	357.12	357.12	357.12	357.12	230.21	0
2022-02-08	357.12	357.12	357.12	357.12	230.21	0
2022-02-07	357.12	357.12	357.12	357.12	230.21	0
2022-02-04	357.12	357.12	357.12	357.12	230.21	0
2022-02-03	357.12	357.12	357.12	357.12	230.21	0
2022-02-02	357.12	357.12	357.12	357.12	230.21	0
2022-02-01	357.12	357.12	357.12	357.12	230.21	0
2022-01-31	357.12	357.12	357.12	357.12	230.21	0
2022-01-28	357.12	357.12	357.12	357.12	230.21	0
2022-01-27	357.12	357.12	357.12	357.12	230.21	0
2022-01-26	357.12	357.12	357.12	357.12	230.21	0
2022-01-25	357.12	357.12	357.12	357.12	230.21	0
2022-01-24	357.12	357.12	357.12	357.12	230.21	0
2022-01-21	357.12	357.12	357.12	357.12	230.21	0
2022-01-20	357.12	357.12	357.12	357.12	230.21	0
2022-01-19	357.12	357.12	357.12	357.12	230.21	1
2022-01-18	371.48	371.48	371.48	371.48	239.47	0
2022-01-17	371.48	371.48	371.48	371.48	239.47	0
2022-01-14	371.48	371.48	371.48	371.48	239.47	1
2022-01-13	333.47	333.47	333.47	333.47	214.96	0
2022-01-12	333.47	333.47	333.47	333.47	214.96	0

← NewerPage 20 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.