Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	74.520	74.640	73.380	74.010	57.473	1,515,323
2019-02-28	74.740	74.880	73.760	73.780	57.295	2,465,573
2019-02-27	74.500	74.980	74.180	74.790	58.079	1,315,843
2019-02-26	74.910	75.240	74.510	74.790	58.079	1,857,582
2019-02-25	74.770	75.230	74.140	74.830	58.110	2,469,200
2019-02-22	74.300	74.490	73.640	74.450	57.815	1,891,071
2019-02-21	73.480	74.330	73.340	73.760	57.279	2,848,817
2019-02-20	71.660	73.870	71.330	73.800	57.310	5,425,978
2019-02-19	68.480	71.290	68.480	71.250	55.330	2,499,425
2019-02-15	68.410	69.060	68.070	68.720	53.365	1,179,713
2019-02-14	67.960	68.340	67.340	67.890	52.721	1,322,613
2019-02-13	67.850	69.000	67.550	68.430	53.008	2,310,463
2019-02-12	66.260	67.960	66.090	67.630	52.388	2,150,274
2019-02-11	65.790	66.140	65.050	65.730	50.916	1,682,886
2019-02-08	64.760	65.890	64.110	65.730	50.916	2,074,834
2019-02-07	67.390	67.620	64.530	65.230	50.529	4,237,682
2019-02-06	66.750	68.170	65.410	68.020	52.690	4,003,988
2019-02-05	66.440	67.260	65.930	66.730	51.691	1,869,068
2019-02-04	65.070	66.530	65.010	66.530	51.536	1,428,035
2019-02-01	64.800	65.670	64.590	65.390	50.653	1,299,522
2019-01-31	63.940	64.830	63.700	64.800	50.196	2,136,129
2019-01-30	63.530	64.250	62.740	63.930	49.522	1,637,913
2019-01-29	63.570	63.670	62.880	62.940	48.755	1,738,741
2019-01-28	63.090	63.540	62.580	63.110	48.887	1,251,284
2019-01-25	62.640	63.840	62.590	63.770	49.398	1,419,331
2019-01-24	61.800	62.330	61.400	62.180	48.166	1,038,022
2019-01-23	62.090	62.700	61.370	61.700	47.795	1,539,744
2019-01-22	61.810	62.370	61.260	61.750	47.833	1,507,465
2019-01-18	61.530	62.840	61.210	62.510	48.422	2,220,153
2019-01-17	59.390	61.000	59.320	60.520	46.881	1,440,609
2019-01-16	59.850	60.620	59.310	59.680	46.230	1,719,276
2019-01-15	60.350	60.580	59.510	59.960	46.447	996,433
2019-01-14	59.750	60.490	59.690	60.090	46.548	1,436,861
2019-01-11	60.060	60.650	59.780	60.470	46.842	1,086,743
2019-01-10	59.950	60.770	59.590	60.750	47.059	1,015,051
2019-01-09	60.260	60.800	59.880	60.150	46.594	1,287,553
2019-01-08	60.040	60.390	59.310	59.630	46.191	1,127,365
2019-01-07	59.420	59.880	59.000	59.530	46.114	1,241,854
2019-01-04	58.370	60.070	58.190	59.520	46.106	1,403,614
2019-01-03	58.340	58.480	56.940	57.300	44.386	1,350,178
2019-01-02	57.520	58.880	57.290	58.480	45.300	971,649
2018-12-31	57.680	58.470	57.580	58.460	45.285	817,385
2018-12-28	58.520	58.750	57.370	57.580	44.603	1,242,458
2018-12-27	56.510	58.340	55.990	58.340	45.192	1,115,275
2018-12-26	55.790	57.930	55.170	57.860	44.820	1,164,722
2018-12-24	55.710	56.530	55.240	55.240	42.791	1,044,066
2018-12-21	57.070	57.880	55.560	55.920	43.317	2,757,419
2018-12-20	57.270	58.120	56.310	57.110	44.239	1,771,987
2018-12-19	57.780	59.490	56.980	57.450	44.503	1,832,799
2018-12-18	58.430	59.190	57.470	57.700	44.696	1,956,476
2018-12-17	58.400	59.480	57.540	57.860	44.820	2,390,255
2018-12-14	58.960	59.430	58.450	58.700	45.471	1,189,264
2018-12-13	61.130	61.140	59.390	59.890	46.393	1,298,796
2018-12-12	61.230	62.140	60.780	60.830	47.121	2,036,510
2018-12-11	60.220	61.150	59.480	59.890	46.393	3,506,134
2018-12-10	59.110	60.060	58.000	58.860	45.595	1,569,243
2018-12-07	61.220	62.240	59.440	59.780	46.307	1,795,441
2018-12-06	61.660	62.370	60.050	60.920	47.190	3,392,370
2018-12-04	65.600	65.620	62.130	62.770	48.623	2,790,545
2018-12-03	66.670	68.440	65.880	65.980	51.110	2,411,774

← NewerPage 33 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.