Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	93.200	94.730	93.090	94.500	73.837	1,071,510
2019-11-13	94.750	94.750	93.000	93.220	72.837	1,304,720
2019-11-12	95.020	95.750	94.950	95.210	74.391	929,335
2019-11-11	93.930	95.550	93.580	95.120	74.321	1,200,265
2019-11-08	95.250	95.800	94.420	94.600	73.915	1,869,189
2019-11-07	97.620	98.080	95.460	95.710	74.782	1,084,688
2019-11-06	97.350	97.390	96.320	96.940	75.743	1,006,709
2019-11-05	97.360	97.750	96.890	97.330	76.048	839,992
2019-11-04	96.600	97.560	96.490	96.990	75.782	904,551
2019-11-01	94.250	96.320	94.170	96.070	75.063	1,262,044
2019-10-31	94.530	95.000	93.050	93.580	73.118	891,494
2019-10-30	94.480	94.970	93.980	94.840	74.102	565,193
2019-10-29	93.800	95.040	93.790	94.290	73.673	752,463
2019-10-28	94.330	94.740	94.000	94.410	73.766	560,237
2019-10-25	93.210	94.030	93.210	93.930	73.391	489,754
2019-10-24	93.230	93.800	93.020	93.370	72.954	552,862
2019-10-23	93.500	94.000	92.550	92.900	72.587	805,053
2019-10-22	93.240	94.040	93.030	93.520	73.071	670,253
2019-10-21	93.750	94.440	93.060	93.110	72.751	969,836
2019-10-18	92.970	93.150	92.320	92.900	72.587	784,380
2019-10-17	92.290	93.570	92.070	93.260	72.868	903,221
2019-10-16	91.860	92.200	91.450	91.810	71.735	960,043
2019-10-15	91.810	93.010	91.360	92.590	72.344	701,203
2019-10-14	91.480	92.220	90.970	91.350	71.375	525,177
2019-10-11	90.660	92.580	90.520	91.850	71.766	1,068,609
2019-10-10	89.160	90.650	88.600	89.640	70.039	992,202
2019-10-09	89.270	89.410	88.440	89.060	69.586	672,308
2019-10-08	88.100	89.410	86.940	88.340	69.024	1,273,771
2019-10-07	89.370	90.070	88.900	88.900	69.461	570,634
2019-10-04	88.070	89.880	87.960	89.820	70.180	644,381
2019-10-03	87.330	88.160	86.240	88.010	68.766	587,922
2019-10-02	88.740	89.000	86.950	87.890	68.539	1,616,151
2019-10-01	92.020	92.380	89.320	89.520	69.810	843,861
2019-09-30	90.690	91.900	90.690	91.500	71.354	805,658
2019-09-27	91.140	91.490	90.440	90.690	70.723	626,609
2019-09-26	91.110	91.700	90.400	90.980	70.949	543,553
2019-09-25	89.650	91.550	89.610	91.270	71.175	708,215
2019-09-24	91.340	91.830	89.840	90.420	70.512	1,021,217
2019-09-23	91.250	91.790	90.270	91.290	71.191	1,242,338
2019-09-20	92.500	92.990	91.500	91.790	71.581	5,248,743
2019-09-19	93.130	93.680	91.680	92.240	71.931	1,227,709
2019-09-18	93.160	94.100	92.580	93.170	72.657	1,195,430
2019-09-17	92.250	93.900	91.980	93.550	72.953	1,326,119
2019-09-16	91.160	92.990	90.850	92.670	72.267	1,661,971
2019-09-13	90.940	91.820	90.770	91.210	71.128	1,255,636
2019-09-12	90.000	90.760	89.880	90.380	70.481	1,278,728
2019-09-11	90.000	90.610	89.060	89.800	70.029	1,705,131
2019-09-10	91.930	92.180	89.330	89.970	70.161	2,018,859
2019-09-09	92.880	93.930	91.980	92.120	71.838	1,880,190
2019-09-06	91.430	92.700	91.430	92.320	71.994	1,038,989
2019-09-05	91.490	92.250	91.000	91.360	71.245	1,300,247
2019-09-04	90.010	91.210	89.850	90.870	70.863	1,308,106
2019-09-03	88.060	89.300	87.620	89.290	69.631	1,096,415
2019-08-30	88.500	88.960	87.980	88.860	69.296	936,347
2019-08-29	86.440	88.260	86.000	87.790	68.461	1,213,080
2019-08-28	84.940	85.660	84.040	85.500	66.675	753,793
2019-08-27	86.110	86.390	84.550	85.020	66.301	914,344
2019-08-26	85.860	85.950	84.680	85.610	66.761	882,065
2019-08-23	85.930	87.000	84.660	85.010	66.293	1,192,770
2019-08-22	86.500	87.470	86.010	86.550	67.494	927,522

← NewerPage 30 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.