Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	76.180	76.180	74.710	74.710	58.145	1,601,643
2019-05-24	75.760	76.030	75.230	75.850	59.033	867,920
2019-05-23	75.950	75.950	74.710	75.200	58.527	1,039,835
2019-05-22	76.930	77.270	76.560	76.780	59.756	638,215
2019-05-21	76.600	77.510	76.530	77.480	60.301	659,251
2019-05-20	76.250	76.720	75.960	76.070	59.204	994,982
2019-05-17	76.650	77.650	76.530	76.540	59.570	672,792
2019-05-16	77.130	78.000	77.050	77.500	60.317	827,540
2019-05-15	75.820	77.200	75.510	76.810	59.647	799,371
2019-05-14	75.830	77.250	75.830	76.490	59.399	1,144,653
2019-05-13	77.180	77.860	75.490	75.810	58.871	1,864,353
2019-05-10	78.250	79.080	77.030	78.660	61.084	910,113
2019-05-09	78.500	79.230	77.680	78.630	61.061	1,180,680
2019-05-08	78.570	80.440	78.230	79.030	61.371	2,230,308
2019-05-07	76.430	79.130	75.540	78.230	60.750	2,296,680
2019-05-06	75.690	77.020	75.380	77.010	59.803	1,036,087
2019-05-03	77.540	77.870	76.950	77.010	59.803	1,650,365
2019-05-02	76.690	77.390	76.070	76.740	59.593	1,391,041
2019-05-01	78.250	78.600	77.580	77.590	60.253	1,362,872
2019-04-30	78.770	78.990	77.670	77.940	60.525	1,396,239
2019-04-29	79.050	79.150	78.450	78.460	60.929	704,467
2019-04-26	78.200	79.100	77.840	78.980	61.333	949,162
2019-04-25	79.040	79.250	78.200	78.370	60.859	1,301,698
2019-04-24	80.360	81.150	79.400	79.430	61.682	1,427,189
2019-04-23	78.880	80.590	78.840	80.330	62.381	1,824,094
2019-04-22	76.760	78.850	76.080	78.680	61.100	1,334,098
2019-04-18	76.900	77.480	76.430	76.930	59.741	987,970
2019-04-17	77.500	77.520	76.520	76.770	59.616	1,107,658
2019-04-16	76.700	77.400	76.650	77.110	59.880	962,340
2019-04-15	76.880	77.260	76.270	76.420	59.345	897,902
2019-04-12	76.850	77.330	76.680	77.000	59.795	902,617
2019-04-11	75.550	76.540	75.460	76.380	59.314	965,604
2019-04-10	75.740	75.820	74.890	75.510	58.638	1,387,051
2019-04-09	76.190	76.210	75.380	75.570	58.685	1,193,374
2019-04-08	76.430	76.910	76.300	76.700	59.562	1,124,221
2019-04-05	76.520	77.060	76.250	76.710	59.570	833,585
2019-04-04	76.220	76.530	75.780	76.150	59.135	1,105,724
2019-04-03	76.920	77.130	76.050	76.280	59.236	703,621
2019-04-02	77.100	77.100	76.030	76.590	59.477	781,116
2019-04-01	75.810	77.190	75.760	77.100	59.873	1,224,687
2019-03-29	75.490	75.810	74.830	75.190	58.389	1,176,932
2019-03-28	73.610	75.010	73.610	74.940	58.195	1,268,330
2019-03-27	73.750	74.320	73.240	73.430	57.023	989,784
2019-03-26	73.670	74.180	72.900	73.740	57.263	784,501
2019-03-25	73.000	73.670	72.450	73.180	56.829	1,202,925
2019-03-22	74.130	74.390	72.800	73.070	56.743	1,052,529
2019-03-21	73.370	75.130	73.350	74.670	57.986	1,024,723
2019-03-20	73.640	74.510	72.840	73.720	57.248	972,495
2019-03-19	74.790	75.160	73.630	73.750	57.271	1,485,341
2019-03-18	73.720	74.630	73.680	74.340	57.729	1,529,952
2019-03-15	73.080	74.350	73.050	73.810	57.318	2,497,974
2019-03-14	73.130	73.460	72.850	73.080	56.751	966,088
2019-03-13	73.500	73.910	72.900	73.270	56.898	1,353,563
2019-03-12	73.220	73.820	72.960	73.060	56.735	1,220,818
2019-03-11	71.770	73.210	71.500	73.040	56.720	1,490,539
2019-03-08	71.240	72.000	70.890	71.900	55.835	1,428,277
2019-03-07	72.050	72.450	71.390	72.110	55.998	1,945,475
2019-03-06	72.870	73.040	72.200	72.250	56.106	980,475
2019-03-05	73.850	73.850	72.920	73.000	56.689	1,060,146
2019-03-04	74.770	74.790	73.060	73.640	57.186	1,413,770

← NewerPage 32 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.