Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	79.140	80.590	79.010	79.970	62.609	909,750
2020-05-07	78.980	80.150	76.760	78.550	61.498	1,624,372
2020-05-06	81.730	83.590	77.530	78.350	61.341	1,414,253
2020-05-05	81.450	82.800	81.300	81.540	63.838	818,352
2020-05-04	79.720	81.160	78.070	81.030	63.439	1,108,988
2020-05-01	81.530	81.830	79.500	80.780	63.243	978,540
2020-04-30	82.350	83.550	81.140	82.750	64.786	952,789
2020-04-29	85.110	85.930	82.600	82.730	64.770	1,160,369
2020-04-28	81.860	84.490	81.010	83.500	65.373	1,062,322
2020-04-27	81.000	81.590	79.580	79.790	62.468	1,274,859
2020-04-24	79.510	80.420	78.650	80.000	62.633	848,092
2020-04-23	80.560	81.560	79.680	79.750	62.437	779,907
2020-04-22	79.700	80.470	79.100	79.510	62.249	567,491
2020-04-21	79.730	80.030	78.000	78.210	61.231	770,960
2020-04-20	83.700	83.940	80.120	80.700	63.181	1,815,268
2020-04-17	81.220	84.940	81.060	84.200	65.921	1,229,885
2020-04-16	79.500	80.390	77.890	79.050	61.889	1,167,502
2020-04-15	79.720	80.560	78.580	80.020	62.649	735,537
2020-04-14	81.350	82.690	80.460	81.810	64.050	896,935
2020-04-13	80.590	80.910	79.080	79.830	62.500	985,673
2020-04-09	81.870	83.860	79.650	81.310	63.658	2,151,120
2020-04-08	83.080	84.000	80.270	80.940	63.369	1,405,065
2020-04-07	85.880	86.860	81.790	81.880	64.105	942,029
2020-04-06	81.590	84.870	81.490	83.420	65.310	1,273,892
2020-04-03	80.280	81.200	76.700	78.970	61.826	1,213,685
2020-04-02	78.120	82.450	77.900	81.180	63.557	1,353,079
2020-04-01	75.600	79.520	75.040	79.220	62.022	1,509,883
2020-03-31	77.850	82.320	75.690	79.270	62.061	1,614,700
2020-03-30	75.100	79.710	72.760	77.990	61.059	1,180,438
2020-03-27	77.960	78.540	74.020	74.880	58.624	994,136
2020-03-26	74.190	80.440	73.530	79.820	62.492	939,491
2020-03-25	69.410	76.750	68.440	73.250	57.348	1,692,921
2020-03-24	65.850	70.990	65.600	69.490	54.404	1,771,504
2020-03-23	64.810	64.940	59.290	63.010	49.331	2,327,751
2020-03-20	74.700	75.420	65.490	65.650	51.398	2,668,559
2020-03-19	76.100	77.990	72.760	74.690	58.476	2,037,961
2020-03-18	76.040	80.950	65.130	79.430	62.187	2,132,986
2020-03-17	79.690	81.430	76.340	80.590	63.095	2,760,320
2020-03-16	79.050	81.710	75.650	78.870	61.748	2,280,359
2020-03-13	82.460	86.770	80.700	86.760	67.925	2,365,592
2020-03-12	77.450	85.610	77.450	79.120	61.944	1,959,740
2020-03-11	90.080	90.300	85.880	88.000	68.896	2,239,375
2020-03-10	91.050	92.440	88.470	92.280	72.247	1,749,984
2020-03-09	87.690	90.660	82.850	88.940	69.632	2,217,614
2020-03-06	94.500	94.880	91.410	94.070	73.648	1,646,134
2020-03-05	99.230	100.36	96.320	97.260	76.146	1,418,001
2020-03-04	98.240	101.40	98.240	101.29	79.301	1,539,019
2020-03-03	96.900	101.91	95.900	97.600	76.412	2,386,265
2020-03-02	92.570	97.060	90.220	96.890	75.856	1,575,651
2020-02-28	90.890	92.520	88.650	92.340	72.294	2,500,634
2020-02-27	98.570	98.600	93.320	93.320	73.061	1,918,756
2020-02-26	99.390	101.41	98.650	99.830	78.158	1,896,632
2020-02-25	101.85	102.25	98.670	98.710	77.281	1,573,112
2020-02-24	101.44	103.28	101.00	101.95	79.818	1,344,616
2020-02-21	101.60	104.00	101.41	103.86	81.313	1,399,504
2020-02-20	102.00	102.55	101.13	102.03	79.880	1,080,577
2020-02-19	101.05	101.70	100.72	101.46	79.434	761,288
2020-02-18	100.00	101.66	99.760	100.56	78.729	1,278,365
2020-02-14	99.500	100.67	99.040	100.66	78.808	1,020,854
2020-02-13	99.040	99.650	97.840	99.230	77.688	1,265,308

← NewerPage 28 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.