Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	84.640	86.130	84.460	86.030	67.089	1,170,767
2019-08-20	83.840	83.870	82.160	83.570	65.170	1,293,961
2019-08-19	84.870	84.890	83.980	83.990	65.498	1,241,370
2019-08-16	82.300	83.670	82.240	83.480	65.100	1,000,906
2019-08-15	81.000	82.170	80.900	81.680	63.696	1,094,360
2019-08-14	81.840	82.400	80.500	80.770	62.987	965,000
2019-08-13	82.770	84.890	82.200	83.890	65.420	998,005
2019-08-12	85.380	85.520	82.700	82.950	64.687	1,019,162
2019-08-09	85.850	86.430	84.380	85.900	66.987	1,049,870
2019-08-08	83.940	85.940	83.940	85.530	66.699	1,667,653
2019-08-07	83.310	83.890	80.550	83.630	65.217	1,841,020
2019-08-06	82.120	84.390	81.500	84.170	65.638	1,975,578
2019-08-05	81.200	83.470	77.560	81.000	63.166	2,959,317
2019-08-02	80.250	80.670	79.010	79.670	62.129	1,305,325
2019-08-01	82.840	82.840	80.440	80.570	62.831	1,521,851
2019-07-31	84.200	84.720	82.060	82.510	64.344	1,464,667
2019-07-30	83.600	84.460	83.410	84.240	65.693	985,431
2019-07-29	85.000	85.040	84.040	84.180	65.646	814,241
2019-07-26	84.620	85.110	84.560	84.960	66.254	660,581
2019-07-25	85.600	85.600	84.420	84.500	65.896	726,228
2019-07-24	84.620	85.660	84.070	85.650	66.660	730,701
2019-07-23	84.570	84.930	83.780	84.930	66.099	634,467
2019-07-22	83.900	84.660	83.900	84.130	65.477	530,738
2019-07-19	84.250	84.790	83.900	83.910	65.306	959,439
2019-07-18	84.560	84.560	83.390	83.940	65.329	853,170
2019-07-17	85.750	85.850	84.610	84.740	65.952	848,455
2019-07-16	84.950	85.830	84.800	85.750	66.738	853,896
2019-07-15	85.350	85.430	84.600	84.790	65.991	1,571,540
2019-07-12	84.310	85.490	84.310	85.210	66.317	1,246,569
2019-07-11	84.040	84.100	83.160	84.050	65.415	819,682
2019-07-10	84.390	84.480	83.610	83.820	65.236	564,468
2019-07-09	82.990	84.160	82.540	84.000	65.376	886,659
2019-07-08	84.410	84.410	83.510	83.550	65.025	1,188,659
2019-07-05	84.260	84.740	83.560	84.710	65.928	802,272
2019-07-03	84.500	84.860	83.740	84.790	65.991	604,727
2019-07-02	84.820	84.930	83.810	84.380	65.671	1,099,800
2019-07-01	85.120	85.140	84.040	84.800	65.998	1,315,964
2019-06-28	84.240	84.520	83.580	84.390	65.679	1,565,495
2019-06-27	83.180	84.120	83.000	84.010	65.383	1,975,094
2019-06-26	83.000	83.170	82.460	82.810	64.449	1,512,905
2019-06-25	82.200	82.600	81.250	82.320	64.068	1,055,068
2019-06-24	82.300	82.840	81.870	81.980	63.804	1,045,759
2019-06-21	81.970	82.380	81.250	82.310	64.060	2,804,690
2019-06-20	81.600	82.480	81.210	81.900	63.741	1,280,783
2019-06-19	80.000	80.750	79.740	80.630	62.753	1,047,693
2019-06-18	78.850	79.980	78.500	79.860	62.154	905,760
2019-06-17	78.620	78.810	78.120	78.200	60.862	507,526
2019-06-14	78.170	78.680	77.910	78.300	60.939	798,887
2019-06-13	78.540	78.830	77.990	78.330	60.963	630,357
2019-06-12	78.020	78.520	77.490	77.840	60.581	1,094,239
2019-06-11	80.650	80.850	78.030	78.370	60.994	1,208,003
2019-06-10	79.970	80.990	79.880	80.140	62.371	948,195
2019-06-07	79.950	80.470	79.240	79.400	61.796	865,985
2019-06-06	80.000	80.060	79.160	79.630	61.975	696,850
2019-06-05	79.070	80.180	78.890	80.040	62.294	1,134,256
2019-06-04	77.440	79.310	77.410	78.920	61.422	1,143,807
2019-06-03	75.550	76.930	75.500	76.850	59.811	1,392,371
2019-05-31	74.210	75.290	73.730	75.290	58.597	1,285,377
2019-05-30	74.010	75.480	73.980	75.190	58.519	1,155,413
2019-05-29	74.230	74.830	73.080	73.870	57.492	1,239,678

← NewerPage 31 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.