Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	98.130	99.460	97.890	99.260	77.712	1,102,218
2020-02-11	97.370	98.160	97.170	97.730	76.514	969,231
2020-02-10	95.410	97.300	95.410	97.020	75.958	876,987
2020-02-07	95.780	96.470	95.060	95.780	74.987	825,001
2020-02-06	96.760	96.910	95.610	96.020	75.175	1,059,179
2020-02-05	96.500	96.820	95.370	96.750	75.747	1,241,008
2020-02-04	94.320	95.540	91.300	95.460	74.737	2,355,678
2020-02-03	92.710	94.320	92.410	93.040	72.842	1,737,169
2020-01-31	93.920	94.330	92.310	92.530	72.443	1,433,355
2020-01-30	93.640	94.670	93.400	94.490	73.977	877,229
2020-01-29	95.220	95.430	94.560	94.780	74.055	981,321
2020-01-28	95.280	95.970	94.730	94.840	74.102	1,299,038
2020-01-27	95.510	96.480	94.570	95.280	74.446	917,004
2020-01-24	96.070	97.930	96.070	97.000	75.790	1,469,745
2020-01-23	94.440	96.330	93.840	96.060	75.056	1,240,282
2020-01-22	94.720	94.880	93.090	94.850	74.110	1,095,569
2020-01-21	94.000	94.990	93.360	94.790	74.063	983,860
2020-01-17	94.000	94.600	93.550	94.000	73.446	974,551
2020-01-16	93.920	94.400	92.940	93.470	73.032	690,080
2020-01-15	92.310	93.320	92.240	92.770	72.485	827,661
2020-01-14	91.100	93.090	90.850	92.580	72.337	702,653
2020-01-13	90.950	91.400	90.360	91.140	71.211	735,658
2020-01-10	90.900	91.550	90.290	90.630	70.813	901,529
2020-01-09	89.520	90.930	89.520	90.890	71.016	797,074
2020-01-08	90.910	91.650	89.480	89.480	69.914	1,124,463
2020-01-07	90.220	91.240	89.430	91.040	71.133	748,473
2020-01-06	90.680	91.090	90.280	90.720	70.883	696,246
2020-01-03	89.130	90.960	89.090	90.890	71.016	711,962
2020-01-02	89.900	90.440	88.660	90.270	70.532	1,433,838
2019-12-31	89.700	90.420	89.040	89.830	70.188	650,184
2019-12-30	89.330	90.000	89.170	89.620	70.024	700,598
2019-12-27	90.230	90.450	89.390	89.540	69.961	446,956
2019-12-26	89.730	90.100	89.520	90.090	70.391	396,542
2019-12-24	90.420	90.600	89.520	89.570	69.985	256,423
2019-12-23	90.120	90.860	89.790	90.400	70.633	1,046,243
2019-12-20	89.280	90.310	88.730	90.040	70.352	1,693,283
2019-12-19	88.090	88.540	87.640	88.540	69.180	805,899
2019-12-18	89.170	89.370	87.850	88.370	69.047	946,140
2019-12-17	90.170	90.190	89.300	89.440	69.883	912,772
2019-12-16	90.170	90.380	88.830	89.270	69.750	1,986,217
2019-12-13	90.020	90.750	89.260	90.030	70.344	2,119,324
2019-12-12	88.260	90.140	88.070	90.020	70.336	2,393,881
2019-12-11	87.500	88.330	87.260	88.090	68.828	2,093,815
2019-12-10	85.880	87.220	85.070	87.130	68.078	1,166,293
2019-12-09	84.790	85.850	84.600	85.840	67.070	1,169,074
2019-12-06	86.120	86.480	84.470	85.020	66.430	2,341,412
2019-12-05	86.740	86.740	85.390	85.640	66.914	1,423,079
2019-12-04	88.680	88.920	86.250	86.290	67.422	1,979,567
2019-12-03	88.070	88.860	87.190	88.630	69.250	1,467,569
2019-12-02	92.450	93.000	89.300	89.360	69.821	1,758,205
2019-11-29	92.540	92.830	91.620	92.090	71.954	1,199,419
2019-11-27	91.750	93.440	91.650	92.530	72.297	1,574,321
2019-11-26	90.880	91.770	89.220	91.470	71.469	2,525,780
2019-11-25	95.260	95.660	90.420	90.750	70.907	3,565,011
2019-11-22	93.750	94.160	93.000	93.380	72.962	1,256,483
2019-11-21	94.440	94.640	93.030	93.290	72.891	944,931
2019-11-20	94.190	94.760	93.650	94.260	73.649	1,012,271
2019-11-19	93.980	95.170	93.700	94.510	73.845	1,273,650
2019-11-18	94.180	94.180	92.810	93.700	73.212	1,627,395
2019-11-15	94.860	94.940	94.230	94.330	73.704	1,100,767

← NewerPage 29 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.