Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	140.00	140.13	138.53	138.88	110.17	469,806
2022-01-05	142.79	143.82	138.89	139.07	110.32	655,262
2022-01-04	140.37	143.17	139.24	142.55	113.08	777,972
2022-01-03	139.52	141.35	138.49	139.58	110.72	621,411
2021-12-31	139.12	140.02	138.30	139.23	110.45	294,747
2021-12-30	139.00	139.94	138.25	138.83	110.13	306,957
2021-12-29	140.20	141.22	138.24	138.25	109.67	506,196
2021-12-28	139.11	140.54	138.64	140.20	111.22	393,641
2021-12-27	138.00	139.01	136.88	138.98	110.25	408,511
2021-12-23	134.81	137.90	134.81	137.35	108.96	442,120
2021-12-22	134.50	134.93	133.13	134.59	106.77	665,538
2021-12-21	134.00	135.24	133.40	134.24	106.49	778,093
2021-12-20	133.11	133.79	130.31	132.83	105.37	1,157,226
2021-12-17	137.76	138.21	134.85	135.53	107.51	1,938,462
2021-12-16	140.92	142.21	137.47	138.17	109.61	992,081
2021-12-15	140.22	141.03	138.20	140.08	111.12	445,505
2021-12-14	140.57	141.95	139.21	140.25	111.26	544,278
2021-12-13	143.49	143.95	139.81	140.89	111.76	663,966
2021-12-10	143.00	144.35	142.62	143.44	113.79	459,288
2021-12-09	144.21	144.22	142.13	142.16	112.77	468,839
2021-12-08	143.35	144.90	142.81	144.49	114.62	425,557
2021-12-07	142.95	145.09	142.25	143.51	113.84	684,156
2021-12-06	143.80	144.39	140.72	141.35	112.13	1,054,101
2021-12-03	142.55	143.31	140.21	141.89	112.56	535,332
2021-12-02	138.75	143.04	138.12	142.03	112.67	649,580
2021-12-01	144.65	144.85	138.55	138.78	110.09	804,690
2021-11-30	144.95	145.90	142.07	142.56	113.09	1,142,356
2021-11-29	147.01	148.15	145.08	146.09	115.89	669,769
2021-11-26	145.04	146.74	144.08	145.73	115.60	619,960
2021-11-24	144.37	149.55	143.30	148.45	117.76	1,126,760
2021-11-23	144.30	144.64	139.51	144.00	114.23	1,745,390
2021-11-22	146.99	148.72	146.33	146.57	116.27	1,071,027
2021-11-19	147.69	148.86	146.32	146.42	116.15	793,205
2021-11-18	145.84	147.91	144.63	147.22	116.79	736,746
2021-11-17	146.76	147.05	144.52	145.41	115.35	724,657
2021-11-16	146.11	147.82	145.75	147.21	116.78	439,219
2021-11-15	146.23	147.63	145.15	145.44	115.37	535,936
2021-11-12	145.34	145.56	143.76	145.42	115.36	557,335
2021-11-11	145.93	146.21	144.32	144.60	114.71	467,146
2021-11-10	144.77	145.92	144.25	145.52	115.44	736,625
2021-11-09	144.66	146.29	144.30	144.51	114.64	472,828
2021-11-08	143.98	146.10	143.12	144.99	115.02	881,339
2021-11-05	143.00	144.99	142.20	142.63	113.14	715,831
2021-11-04	141.29	142.93	140.74	141.75	112.45	368,736
2021-11-03	140.58	141.30	138.64	141.15	111.97	438,131
2021-11-02	141.43	141.48	138.97	140.63	111.56	620,202
2021-11-01	141.34	142.29	140.14	140.71	111.62	552,137
2021-10-29	139.00	141.05	138.95	140.42	111.39	549,719
2021-10-28	136.64	141.66	136.64	139.28	110.49	590,098
2021-10-27	138.01	138.06	135.84	136.00	107.88	514,538
2021-10-26	139.90	140.16	138.17	138.27	109.69	476,455
2021-10-25	137.14	139.34	136.51	139.14	110.38	819,319
2021-10-22	137.35	138.09	136.63	136.93	108.62	430,998
2021-10-21	136.33	136.93	135.45	136.87	108.57	464,124
2021-10-20	134.20	137.09	134.20	136.41	108.21	732,515
2021-10-19	134.78	135.12	133.57	133.82	106.16	558,665
2021-10-18	132.94	134.35	132.30	134.07	106.35	681,617
2021-10-15	135.75	136.00	133.74	133.96	106.27	631,203
2021-10-14	134.45	134.96	133.48	134.48	106.68	684,398
2021-10-13	133.03	133.90	131.51	133.27	105.55	432,690

← NewerPage 21 of 79 · 4,730 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.