Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	130.01	130.25	127.35	128.57	101.67	755,969
2021-07-16	133.38	133.39	131.50	132.04	104.42	586,230
2021-07-15	131.90	133.41	131.90	132.65	104.90	861,996
2021-07-14	133.24	134.67	132.34	132.90	105.10	504,745
2021-07-13	135.29	135.72	132.73	132.89	105.09	498,337
2021-07-12	133.88	135.84	133.24	135.54	107.18	552,620
2021-07-09	134.36	135.10	133.49	134.65	106.48	512,361
2021-07-08	131.34	133.76	130.67	132.30	104.62	454,815
2021-07-07	131.37	133.78	131.37	133.57	105.63	472,345
2021-07-06	132.64	132.73	130.01	131.74	104.18	820,649
2021-07-02	134.49	134.65	132.66	132.73	104.96	802,998
2021-07-01	134.49	134.84	133.72	134.31	106.21	465,695
2021-06-30	131.78	133.63	131.22	133.42	105.51	530,617
2021-06-29	133.99	134.71	131.44	131.81	104.23	1,142,960
2021-06-28	136.63	137.96	132.67	133.90	105.89	911,563
2021-06-25	135.96	136.99	135.43	136.84	108.21	989,905
2021-06-24	132.69	135.83	131.49	135.24	106.95	927,884
2021-06-23	133.44	133.54	131.31	131.91	104.31	737,472
2021-06-22	133.12	133.32	131.58	132.75	104.98	1,021,459
2021-06-21	131.09	133.50	130.78	132.82	105.03	894,396
2021-06-18	131.14	132.29	129.58	129.68	102.55	1,588,949
2021-06-17	137.73	138.25	133.07	133.81	105.82	736,625
2021-06-16	138.59	139.29	137.34	137.77	108.95	599,045
2021-06-15	138.46	139.32	137.79	138.64	109.64	566,040
2021-06-14	140.00	140.35	137.61	138.56	109.57	836,245
2021-06-11	141.75	142.35	139.60	140.15	110.83	864,293
2021-06-10	142.11	142.50	140.51	141.26	111.71	616,333
2021-06-09	142.10	142.59	141.47	141.52	111.91	454,331
2021-06-08	141.67	143.10	141.23	142.62	112.78	374,418
2021-06-07	143.40	143.99	141.55	141.68	112.04	430,998
2021-06-04	142.13	143.48	141.71	143.40	113.40	349,997
2021-06-03	140.85	142.03	139.41	141.72	112.07	390,256
2021-06-02	142.16	142.32	140.73	141.40	111.82	394,366
2021-06-01	143.51	143.59	141.97	142.33	112.55	446,352
2021-05-28	142.56	142.57	140.79	142.08	112.36	602,551
2021-05-27	141.82	142.08	139.78	140.56	111.15	838,421
2021-05-26	139.24	141.54	139.00	140.49	110.93	1,057,607
2021-05-25	139.49	140.72	139.02	139.27	109.97	814,120
2021-05-24	139.31	139.98	138.56	139.65	110.27	540,047
2021-05-21	137.31	139.39	137.31	138.56	109.41	629,027
2021-05-20	136.75	137.34	135.75	136.63	107.88	708,215
2021-05-19	135.00	136.62	133.32	136.45	107.74	861,996
2021-05-18	139.06	139.26	135.52	135.57	107.05	659,856
2021-05-17	138.11	139.42	137.44	139.10	109.83	451,550
2021-05-14	140.07	140.69	138.19	138.45	109.32	769,268
2021-05-13	135.21	139.70	135.16	139.06	109.80	550,928
2021-05-12	139.83	140.70	135.19	135.40	106.91	695,037
2021-05-11	141.59	141.67	138.40	140.14	110.66	613,673
2021-05-10	141.67	145.97	140.44	142.36	112.41	1,285,740
2021-05-07	137.49	141.07	136.62	139.95	110.51	1,020,733
2021-05-06	138.53	139.00	137.36	138.45	109.32	619,839
2021-05-05	138.51	138.82	136.54	138.17	109.10	529,892
2021-05-04	135.15	138.30	134.84	138.26	109.17	638,578
2021-05-03	135.00	136.23	133.77	135.74	107.18	1,519,796
2021-04-30	135.18	135.81	133.11	133.61	105.50	1,219,246
2021-04-29	136.14	136.14	135.14	135.37	106.89	849,301
2021-04-28	137.10	137.23	135.75	136.00	107.39	362,812
2021-04-27	136.53	137.12	135.41	136.71	107.95	524,451
2021-04-26	137.41	138.54	135.93	136.44	107.73	607,266
2021-04-23	135.54	137.83	135.35	137.14	108.29	529,408

← NewerPage 23 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.