Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	90.860	92.500	90.130	92.360	72.651	1,167,623
2020-08-03	85.700	91.450	85.350	90.500	71.188	1,560,538
2020-07-31	85.260	85.730	83.540	85.350	67.137	1,096,415
2020-07-30	85.620	86.110	84.640	85.380	67.161	686,211
2020-07-29	84.310	86.730	83.920	86.720	68.215	925,950
2020-07-28	84.170	84.500	83.420	83.710	65.847	685,244
2020-07-27	83.630	84.450	82.920	84.210	66.240	618,025
2020-07-24	84.830	84.890	83.720	83.940	66.028	682,343
2020-07-23	84.160	85.530	83.850	84.640	66.579	613,915
2020-07-22	83.350	84.760	83.350	84.390	66.232	454,694
2020-07-21	83.400	84.490	83.400	83.960	65.895	580,668
2020-07-20	82.640	83.320	82.420	82.980	65.126	562,655
2020-07-17	83.350	83.840	82.860	83.520	65.550	659,130
2020-07-16	81.540	83.410	81.130	82.620	64.843	931,995
2020-07-15	80.310	81.710	79.620	81.160	63.697	1,842,833
2020-07-14	77.880	80.000	77.510	79.040	62.034	1,885,026
2020-07-13	79.920	80.300	78.570	78.730	61.790	823,188
2020-07-10	78.790	79.590	78.240	78.570	61.665	1,015,051
2020-07-09	81.420	82.060	78.810	78.850	61.884	1,152,390
2020-07-08	83.000	84.320	80.880	81.600	64.043	1,654,475
2020-07-07	85.100	85.100	83.350	83.520	65.550	798,766
2020-07-06	86.440	87.210	84.250	84.910	66.641	766,850
2020-07-02	85.650	86.490	84.650	85.660	67.229	1,106,449
2020-07-01	85.440	85.980	83.660	83.900	65.848	1,301,940
2020-06-30	84.550	85.210	84.370	84.800	66.554	1,092,788
2020-06-29	83.690	84.980	82.510	84.830	66.578	800,943
2020-06-26	83.170	83.460	81.750	82.500	64.749	1,616,272
2020-06-25	82.090	83.760	81.520	83.640	65.644	867,678
2020-06-24	84.270	84.690	82.460	82.880	65.047	1,080,940
2020-06-23	86.740	87.070	85.300	85.320	66.962	958,471
2020-06-22	85.090	86.180	83.600	85.660	67.229	913,860
2020-06-19	86.680	87.480	85.010	85.580	67.166	2,793,688
2020-06-18	84.760	85.630	84.410	85.140	66.821	982,651
2020-06-17	85.520	86.360	84.940	85.420	67.041	1,451,973
2020-06-16	85.870	88.080	84.510	85.120	66.805	1,425,376
2020-06-15	79.900	82.620	78.470	82.390	64.663	1,193,616
2020-06-12	82.830	82.900	78.580	80.490	63.172	1,295,653
2020-06-11	82.340	82.840	79.590	80.130	62.889	1,609,018
2020-06-10	88.770	88.770	84.840	84.870	66.609	994,620
2020-06-09	88.040	89.260	87.810	88.590	69.529	780,269
2020-06-08	89.150	90.330	88.770	89.510	70.251	1,069,576
2020-06-05	90.000	91.480	88.750	89.060	69.898	925,950
2020-06-04	87.090	87.590	86.600	87.590	68.744	812,428
2020-06-03	86.540	88.010	86.230	87.810	68.917	834,794
2020-06-02	85.640	85.880	84.620	85.360	66.994	881,823
2020-06-01	83.990	85.800	83.220	85.090	66.782	879,405
2020-05-29	83.150	84.420	82.510	84.020	65.942	1,566,946
2020-05-28	85.120	85.150	83.500	84.290	66.154	964,274
2020-05-27	82.230	84.370	81.870	84.220	66.099	1,318,261
2020-05-26	79.070	81.200	78.660	80.610	63.266	1,013,238
2020-05-22	76.320	77.380	76.250	77.100	60.511	931,632
2020-05-21	76.490	77.380	76.000	76.970	60.409	799,492
2020-05-20	75.270	76.740	74.760	76.410	59.969	947,591
2020-05-19	77.040	77.300	74.250	74.280	58.298	882,427
2020-05-18	74.950	77.810	74.600	77.370	60.574	1,504,321
2020-05-15	70.640	72.370	70.160	72.110	56.456	927,038
2020-05-14	70.820	71.910	69.170	71.600	56.056	1,173,064
2020-05-13	74.350	74.640	71.110	72.070	56.424	1,221,906
2020-05-12	78.840	79.270	74.620	74.660	58.452	1,156,259
2020-05-11	79.030	79.670	78.050	78.570	61.513	1,474,702

← NewerPage 27 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.