Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	64.980	65.970	64.710	65.670	50.870	2,349,754
2018-11-29	65.840	66.940	64.830	65.100	50.428	1,937,254
2018-11-28	64.620	66.330	63.410	66.180	51.265	2,131,051
2018-11-27	64.810	65.480	64.170	64.690	50.111	2,004,230
2018-11-26	65.200	65.500	63.780	65.270	50.560	2,159,462
2018-11-23	64.620	65.550	64.000	64.690	50.111	1,542,404
2018-11-21	65.580	66.850	64.820	65.210	50.514	2,994,981
2018-11-20	71.120	71.190	61.860	65.050	50.390	7,440,848
2018-11-19	74.150	74.540	72.020	72.930	56.494	2,771,080
2018-11-16	74.630	75.240	73.880	74.180	57.462	2,137,338
2018-11-15	73.200	75.380	72.730	75.000	58.097	1,186,846
2018-11-14	75.240	75.400	72.730	73.310	56.788	2,082,814
2018-11-13	75.440	76.640	74.390	74.660	57.834	1,071,147
2018-11-12	77.210	77.310	74.950	75.100	58.175	1,514,960
2018-11-09	78.510	78.960	76.780	77.250	59.840	1,672,731
2018-11-08	81.090	82.240	79.180	79.430	61.529	1,503,717
2018-11-07	80.000	80.960	79.270	80.920	62.683	1,555,219
2018-11-06	76.410	79.630	76.410	79.530	61.606	2,498,578
2018-11-05	75.210	77.170	74.910	76.810	59.499	1,470,591
2018-11-02	76.150	76.800	74.790	75.140	58.206	2,659,130
2018-11-01	75.450	76.300	74.860	75.530	58.508	1,314,634
2018-10-31	75.190	77.380	75.020	75.090	58.167	1,414,374
2018-10-30	72.270	74.270	72.160	74.140	57.431	1,151,423
2018-10-29	75.000	75.000	71.100	72.400	56.083	1,667,895
2018-10-26	74.020	74.900	73.140	73.910	57.253	1,468,415
2018-10-25	73.280	75.680	73.250	75.230	58.275	1,186,604
2018-10-24	76.160	76.160	72.420	72.530	56.184	1,696,064
2018-10-23	75.770	76.380	75.080	75.820	58.732	2,006,769
2018-10-22	77.130	77.750	75.650	77.210	59.809	2,987,607
2018-10-19	73.250	73.470	72.130	72.280	55.990	721,876
2018-10-18	73.530	74.280	72.670	73.090	56.618	835,761
2018-10-17	74.290	74.490	72.940	73.850	57.206	993,411
2018-10-16	73.450	74.440	72.630	74.330	57.578	783,533
2018-10-15	72.200	73.350	72.030	72.950	56.509	1,027,383
2018-10-12	73.340	73.460	70.620	72.000	55.773	1,469,866
2018-10-11	72.350	74.190	70.540	72.190	55.921	1,915,734
2018-10-10	76.680	76.680	74.170	74.270	57.532	1,278,607
2018-10-09	76.750	77.550	76.410	76.660	59.383	961,373
2018-10-08	76.180	77.240	76.000	77.080	59.709	801,910
2018-10-05	77.730	77.850	76.390	76.540	59.290	1,153,720
2018-10-04	77.560	78.320	77.340	77.860	60.313	1,362,509
2018-10-03	77.480	77.990	77.080	77.620	60.127	861,633
2018-10-02	77.060	77.590	76.840	77.200	59.801	2,635,313
2018-10-01	76.840	77.190	76.260	77.060	59.693	1,941,606
2018-09-28	76.550	76.980	76.210	76.500	59.259	1,771,383
2018-09-27	76.830	77.380	76.420	76.470	59.236	1,130,871
2018-09-26	77.290	77.610	76.550	76.980	59.515	857,160
2018-09-25	77.380	77.750	77.140	77.400	59.839	1,082,391
2018-09-24	77.470	77.610	77.130	77.260	59.731	969,352
2018-09-21	77.040	77.800	76.800	77.610	60.002	2,143,504
2018-09-20	77.280	77.910	76.330	76.740	59.329	2,350,721
2018-09-19	76.160	77.270	76.100	76.810	59.383	979,387
2018-09-18	76.120	76.600	75.760	76.160	58.881	2,535,210
2018-09-17	75.760	76.660	75.640	75.970	58.734	2,278,667
2018-09-14	75.210	76.120	75.040	75.780	58.587	1,146,224
2018-09-13	75.500	75.960	74.830	75.230	58.162	1,158,193
2018-09-12	74.020	75.120	73.630	75.030	58.007	1,103,185
2018-09-11	73.550	74.680	73.550	74.190	57.358	1,045,034
2018-09-10	74.000	74.450	73.590	73.910	57.141	1,479,296
2018-09-07	73.400	74.240	73.080	73.620	56.917	1,242,096

← NewerPage 34 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.