Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	93.450	94.830	93.070	93.200	73.462	815,208
2020-10-27	96.940	96.940	95.100	95.640	75.386	547,905
2020-10-26	97.790	98.290	95.320	96.540	76.095	715,831
2020-10-23	99.350	99.730	98.350	99.210	78.200	364,384
2020-10-22	97.560	98.960	97.470	98.530	77.664	470,168
2020-10-21	97.820	99.000	97.090	97.660	76.978	593,725
2020-10-20	98.830	99.270	97.780	97.960	77.214	673,275
2020-10-19	100.17	100.99	97.070	97.730	77.033	684,640
2020-10-16	99.400	101.29	99.190	99.330	78.294	1,453,907
2020-10-15	98.020	100.08	97.790	99.370	78.326	937,798
2020-10-14	99.730	100.15	98.580	98.910	77.963	788,128
2020-10-13	100.50	101.31	99.210	99.280	78.255	817,626
2020-10-12	99.670	101.45	99.020	100.78	79.437	1,124,100
2020-10-09	98.690	99.580	97.970	99.320	78.286	822,704
2020-10-08	97.550	99.000	97.030	98.990	78.026	816,901
2020-10-07	96.220	98.200	95.420	97.330	76.718	862,479
2020-10-06	96.980	97.790	94.920	95.270	75.094	1,005,500
2020-10-05	94.620	97.320	94.480	96.370	75.961	1,000,181
2020-10-02	90.620	95.670	90.200	94.240	74.282	1,059,300
2020-10-01	92.970	94.330	90.950	91.450	72.083	794,535
2020-09-30	93.210	94.890	92.270	92.770	72.974	927,884
2020-09-29	92.390	93.940	92.270	92.980	73.139	614,278
2020-09-28	91.570	93.400	91.360	92.470	72.738	558,181
2020-09-25	89.120	91.100	89.000	90.420	71.125	667,956
2020-09-24	89.130	90.790	88.150	90.020	70.811	657,921
2020-09-23	92.310	92.620	89.270	89.270	70.221	1,040,560
2020-09-22	89.480	91.760	89.480	91.330	71.841	711,600
2020-09-21	92.500	92.630	88.660	89.290	70.236	1,281,871
2020-09-18	93.970	95.340	93.470	94.110	74.028	1,978,238
2020-09-17	93.810	95.630	92.730	94.380	74.240	744,242
2020-09-16	95.300	95.610	94.360	94.640	74.445	941,546
2020-09-15	94.070	95.100	93.590	94.870	74.626	903,463
2020-09-14	93.740	94.840	93.050	94.030	73.965	894,880
2020-09-11	91.610	93.180	91.170	92.800	72.997	869,975
2020-09-10	92.520	92.830	90.390	91.120	71.676	1,082,391
2020-09-09	91.560	93.440	91.140	92.800	72.997	1,102,218
2020-09-08	91.060	91.340	90.020	90.620	71.282	1,432,992
2020-09-04	91.640	92.370	90.900	91.960	72.337	1,134,135
2020-09-03	93.350	93.430	90.260	91.000	71.581	1,462,975
2020-09-02	91.720	93.110	90.910	93.110	73.241	732,394
2020-09-01	89.980	91.830	89.620	91.440	71.927	786,798
2020-08-31	88.840	90.650	88.640	90.270	71.007	965,604
2020-08-28	89.390	89.510	88.450	89.460	70.370	428,096
2020-08-27	88.970	89.810	88.110	89.080	70.071	532,309
2020-08-26	87.940	88.860	87.320	88.440	69.568	642,084
2020-08-25	90.000	90.000	88.310	88.480	69.599	766,487
2020-08-24	89.120	89.920	88.740	89.370	70.299	567,732
2020-08-21	88.880	89.300	88.210	88.820	69.867	914,344
2020-08-20	88.870	89.310	88.790	89.030	70.032	623,224
2020-08-19	89.690	90.140	89.300	89.780	70.622	1,029,922
2020-08-18	90.170	90.480	89.340	89.860	70.685	611,860
2020-08-17	89.950	90.200	89.420	89.970	70.771	718,249
2020-08-14	89.190	90.290	89.190	90.000	70.795	570,997
2020-08-13	89.880	90.710	89.240	89.960	70.763	740,131
2020-08-12	92.380	92.450	90.130	90.490	71.180	1,152,874
2020-08-11	92.200	92.430	90.430	90.980	71.566	1,126,639
2020-08-10	91.280	91.560	90.470	91.120	71.676	818,956
2020-08-07	90.090	91.430	89.750	91.320	71.833	667,110
2020-08-06	91.570	92.220	90.020	90.470	71.164	836,728
2020-08-05	92.550	93.140	91.780	92.120	72.462	892,703

← NewerPage 26 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.