Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	134.16	134.92	132.69	133.00	105.34	575,470
2021-10-11	135.48	136.44	133.99	133.99	106.12	444,538
2021-10-08	134.70	135.97	134.23	135.35	107.20	344,677
2021-10-07	133.44	135.87	133.44	134.85	106.80	453,968
2021-10-06	130.14	132.81	129.34	132.24	104.74	652,602
2021-10-05	131.62	133.42	130.37	132.28	104.77	557,214
2021-10-04	134.30	136.37	130.28	131.36	104.04	999,576
2021-10-01	133.48	135.52	131.88	134.66	106.65	772,532
2021-09-30	136.74	136.74	132.53	132.53	104.97	995,466
2021-09-29	136.38	137.58	135.21	136.42	108.05	644,139
2021-09-28	138.50	138.73	135.41	136.07	107.77	731,790
2021-09-27	136.95	138.88	136.00	138.27	109.51	710,512
2021-09-24	134.15	136.76	134.15	136.00	107.71	671,946
2021-09-23	131.26	135.04	131.12	134.81	106.77	873,118
2021-09-22	128.36	130.98	127.75	130.54	103.39	684,519
2021-09-21	128.38	128.65	126.37	126.74	100.38	543,432
2021-09-20	128.22	129.43	125.82	127.88	101.28	691,410
2021-09-17	132.58	133.78	130.30	130.55	103.40	1,422,111
2021-09-16	135.64	136.79	133.61	133.69	105.89	639,787
2021-09-15	132.69	136.24	132.46	136.00	107.71	691,047
2021-09-14	135.48	135.53	132.94	133.01	105.35	564,952
2021-09-13	134.62	135.54	133.41	134.55	106.57	427,734
2021-09-10	135.85	136.62	133.13	133.32	105.59	537,508
2021-09-09	135.87	137.52	135.40	135.55	107.36	489,270
2021-09-08	133.05	135.93	132.63	135.82	107.57	602,067
2021-09-07	136.87	137.19	133.28	133.30	105.58	709,907
2021-09-03	136.60	137.70	135.93	137.10	108.59	414,677
2021-09-02	135.60	136.76	135.11	136.29	107.94	378,891
2021-09-01	135.39	135.60	133.58	134.72	106.70	568,820
2021-08-31	135.30	135.91	134.34	134.96	106.89	471,015
2021-08-30	136.17	136.20	135.10	135.37	107.22	425,678
2021-08-27	133.91	136.29	133.84	136.01	107.72	343,831
2021-08-26	135.25	135.26	133.48	133.68	105.88	331,258
2021-08-25	135.05	135.87	134.65	135.39	107.23	376,111
2021-08-24	133.01	134.62	132.96	134.53	106.55	391,585
2021-08-23	133.14	133.70	132.09	132.94	105.29	559,270
2021-08-20	131.79	132.96	131.04	132.75	105.14	503,294
2021-08-19	132.52	133.72	131.52	131.93	104.49	548,631
2021-08-18	134.96	136.51	133.84	133.91	106.06	559,028
2021-08-17	137.23	137.28	134.64	135.75	107.52	875,899
2021-08-16	137.65	138.81	135.83	138.14	109.41	601,946
2021-08-13	140.00	140.08	137.68	138.07	109.35	972,616
2021-08-12	136.54	139.60	136.00	139.56	110.53	1,399,745
2021-08-11	132.57	136.32	132.07	136.15	107.83	935,380
2021-08-10	130.35	132.48	129.65	131.72	104.32	601,342
2021-08-09	129.01	131.31	128.01	130.36	103.25	762,256
2021-08-06	129.55	130.26	128.38	128.89	102.08	731,185
2021-08-05	129.93	130.90	128.39	128.74	101.96	450,946
2021-08-04	128.01	129.54	126.62	128.70	101.93	822,583
2021-08-03	133.07	133.19	128.90	129.46	102.53	1,257,208
2021-08-02	135.92	138.53	133.87	133.90	106.05	1,218,279
2021-07-30	136.20	136.82	134.90	135.25	107.12	487,698
2021-07-29	136.55	137.35	135.04	136.52	108.13	695,279
2021-07-28	133.78	135.83	132.32	135.11	106.84	500,151
2021-07-27	132.48	134.32	131.80	133.66	105.70	447,319
2021-07-26	134.22	134.71	132.83	133.31	105.42	318,926
2021-07-23	133.69	133.97	132.37	133.90	105.89	244,816
2021-07-22	133.72	133.84	131.69	132.28	104.61	271,172
2021-07-21	133.44	134.64	132.95	133.69	105.72	403,312
2021-07-20	128.80	133.26	128.61	132.23	104.57	673,759

← NewerPage 22 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.