Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	131.83	131.95	130.54	130.74	105.17	565,314
2023-09-07	132.00	132.62	130.68	131.69	105.93	651,393
2023-09-06	132.43	133.09	131.66	132.18	106.33	699,389
2023-09-05	134.91	135.43	132.29	132.64	106.70	422,656
2023-09-01	135.97	136.51	135.27	135.38	108.90	461,585
2023-08-31	135.80	135.80	134.28	134.82	108.45	721,755
2023-08-30	135.85	136.42	134.96	135.41	108.93	412,138
2023-08-29	135.00	135.68	133.65	135.54	109.03	480,807
2023-08-28	134.66	135.89	134.14	135.22	108.77	523,484
2023-08-25	134.74	135.34	133.86	134.60	108.27	362,087
2023-08-24	136.13	136.40	134.08	134.19	107.94	478,269
2023-08-23	136.75	136.85	135.20	136.14	109.51	392,190
2023-08-22	136.05	136.65	135.31	136.39	109.71	790,908
2023-08-21	133.83	136.21	133.83	136.16	109.53	903,221
2023-08-18	132.12	134.22	132.12	133.55	107.43	523,242
2023-08-17	135.65	135.89	132.97	133.00	106.99	435,350
2023-08-16	135.98	136.96	134.95	135.20	108.76	367,769
2023-08-15	136.52	137.45	136.17	136.40	109.72	579,943
2023-08-14	136.15	137.61	135.86	136.97	110.18	605,331
2023-08-11	136.79	137.39	135.97	136.46	109.77	495,436
2023-08-10	137.35	137.38	135.40	136.70	109.96	698,422
2023-08-09	134.35	137.45	133.60	136.37	109.70	967,176
2023-08-08	127.62	134.53	126.19	134.36	108.08	1,350,661
2023-08-07	127.57	128.69	127.50	128.49	103.36	1,130,266
2023-08-04	127.72	128.59	126.62	127.23	102.35	810,010
2023-08-03	127.40	128.32	126.72	127.45	102.52	614,882
2023-08-02	126.19	127.94	125.83	127.48	102.55	839,630
2023-08-01	125.45	126.75	125.30	126.55	101.80	770,114
2023-07-31	125.30	125.80	124.82	125.41	100.88	421,568
2023-07-28	126.97	127.27	124.51	125.30	100.79	439,098
2023-07-27	126.96	126.96	125.62	125.92	101.29	468,476
2023-07-26	126.06	127.52	126.06	127.01	101.96	490,600
2023-07-25	125.73	126.67	125.35	126.21	101.32	325,817
2023-07-24	126.10	126.55	125.38	126.00	101.15	440,065
2023-07-21	124.17	126.50	123.86	125.97	101.12	787,765
2023-07-20	122.35	123.19	120.80	123.08	98.804	645,469
2023-07-19	122.61	123.34	120.81	122.25	98.138	792,238
2023-07-18	122.00	123.41	121.86	122.61	98.427	677,749
2023-07-17	122.99	123.25	122.03	122.10	98.018	669,044
2023-07-14	124.80	124.80	122.63	123.22	98.917	483,709
2023-07-13	124.50	125.45	124.10	124.78	100.17	407,544
2023-07-12	126.00	126.20	124.35	124.43	99.888	558,302
2023-07-11	122.39	125.19	122.39	125.13	100.45	845,916
2023-07-10	121.00	122.86	121.00	122.25	98.138	637,732
2023-07-07	120.62	122.20	120.62	121.23	97.319	561,929
2023-07-06	120.60	121.42	119.76	121.18	97.279	1,030,405
2023-07-05	119.10	121.63	118.81	121.41	97.464	1,230,973
2023-07-03	118.56	119.94	118.17	119.34	95.802	374,660
2023-06-30	119.00	119.78	118.08	118.89	95.441	1,071,389
2023-06-29	116.00	118.41	116.00	118.26	94.935	460,859
2023-06-28	116.52	116.93	115.57	116.31	93.370	444,055
2023-06-27	115.62	116.80	114.88	116.39	93.434	667,472
2023-06-26	114.43	115.53	114.38	115.08	92.382	539,080
2023-06-23	115.77	115.77	114.30	114.50	91.917	934,776
2023-06-22	114.91	116.75	114.09	116.38	93.426	1,029,317
2023-06-21	115.13	115.43	114.29	114.98	92.302	961,252
2023-06-20	115.78	116.25	114.16	115.50	92.719	1,268,330
2023-06-16	116.83	117.41	116.32	116.57	93.578	1,540,228
2023-06-15	115.10	116.32	115.10	116.23	93.305	1,651,574
2023-06-14	116.62	117.08	114.84	115.29	92.551	964,033

← NewerPage 14 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-05-16	101:100
2024-09-30	1197:1000
2007-03-16	2:1
2002-04-02	2:1
1991-05-29	2:1
1990-04-03	2:1

Dividends

Ex-date	Amount
2026-08-21	0.3600 USD
2026-05-22	0.3600 USD
2026-02-20	0.3600 USD
2025-12-02	0.3200 USD
2025-08-22	0.3200 USD
2025-05-23	0.3200 USD
2025-02-21	0.3200 USD
2024-10-25	0.2900 USD
2024-07-26	0.2900 USD
2024-05-23	0.2900 USD
2024-02-22	0.2900 USD
2023-10-26	0.2600 USD
2023-07-27	0.2600 USD
2023-05-25	0.2600 USD
2023-02-23	0.2600 USD
2022-09-29	0.2300 USD
2022-07-28	0.2300 USD
2022-05-26	0.2300 USD
2022-02-24	0.2300 USD
2021-10-14	0.2100 USD
2021-07-29	0.2100 USD
2021-05-27	0.2100 USD
2021-02-25	0.2100 USD
2020-10-01	0.1900 USD
2020-07-23	0.1900 USD
2020-05-19	0.1900 USD
2020-01-30	0.1900 USD
2019-10-03	0.1700 USD
2019-07-25	0.1700 USD
2019-05-16	0.1700 USD
2019-02-14	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.