Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	72.990	74.000	72.770	73.840	57.087	1,488,967
2018-09-05	71.840	72.770	71.700	72.680	56.190	926,917
2018-09-04	72.400	72.790	71.780	72.050	55.703	1,099,921
2018-08-31	72.640	72.950	72.370	72.690	56.198	993,290
2018-08-30	73.420	73.670	72.680	72.980	56.422	594,451
2018-08-29	72.820	73.820	72.560	73.640	56.933	1,226,984
2018-08-28	73.010	73.110	72.380	72.560	56.098	1,312,458
2018-08-27	73.040	73.360	72.740	72.810	56.291	1,199,903
2018-08-24	72.840	72.890	72.150	72.780	56.268	879,284
2018-08-23	72.850	73.060	72.610	72.750	56.245	850,631
2018-08-22	73.110	73.330	72.640	72.970	56.415	595,539
2018-08-21	73.000	73.500	72.690	73.070	56.492	783,654
2018-08-20	72.000	72.900	71.740	72.830	56.306	1,117,451
2018-08-17	71.190	72.080	70.990	71.860	55.556	881,218
2018-08-16	71.140	71.500	70.640	71.090	54.961	789,699
2018-08-15	70.990	71.220	70.400	70.870	54.791	953,273
2018-08-14	71.310	72.110	71.070	71.610	55.363	1,174,635
2018-08-13	71.810	72.030	71.000	71.090	54.961	1,252,251
2018-08-10	72.080	72.310	71.420	71.880	55.572	1,128,453
2018-08-09	72.880	73.300	72.460	72.560	56.098	1,710,693
2018-08-08	72.230	73.150	71.760	72.880	56.345	1,683,007
2018-08-07	73.680	73.900	71.530	72.160	55.788	2,164,056
2018-08-06	70.000	73.140	68.200	72.310	55.904	4,900,076
2018-08-03	66.270	67.630	66.270	67.090	51.869	1,409,538
2018-08-02	66.270	67.200	65.960	66.920	51.737	753,793
2018-08-01	66.930	67.530	66.610	67.050	51.722	676,298
2018-07-31	67.380	67.900	66.630	67.630	52.169	833,585
2018-07-30	67.590	68.040	66.940	66.980	51.668	1,075,258
2018-07-27	67.840	68.000	67.050	67.260	51.884	734,691
2018-07-26	67.040	68.020	66.780	67.630	52.169	698,059
2018-07-25	66.890	67.150	65.660	67.100	51.760	1,200,024
2018-07-24	66.600	67.210	66.330	67.080	51.745	1,149,247
2018-07-23	65.850	66.560	65.630	66.120	51.004	1,144,532
2018-07-20	66.550	66.580	66.020	66.090	50.981	559,632
2018-07-19	66.530	67.070	65.980	66.840	51.560	512,845
2018-07-18	65.920	67.030	65.870	66.890	51.598	1,293,356
2018-07-17	65.080	66.180	65.050	66.000	50.912	915,916
2018-07-16	66.190	66.350	65.140	65.450	50.488	785,468
2018-07-13	65.590	66.500	65.340	66.320	51.159	683,310
2018-07-12	65.720	65.910	65.090	65.590	50.596	1,038,143
2018-07-11	65.690	66.140	65.360	65.400	50.449	1,115,033
2018-07-10	65.930	66.580	65.690	66.510	51.305	1,451,006
2018-07-09	65.420	66.070	65.350	66.000	50.912	1,312,337
2018-07-06	64.260	65.370	64.160	65.040	50.171	1,500,694
2018-07-05	63.550	64.700	63.240	64.460	49.724	1,900,380
2018-07-03	64.380	64.680	62.900	63.010	48.605	580,547
2018-07-02	62.870	64.090	62.790	64.000	49.369	1,215,619
2018-06-29	63.760	64.720	63.460	63.490	48.976	804,811
2018-06-28	63.450	63.670	62.640	63.400	48.906	722,601
2018-06-27	63.940	64.850	63.570	63.600	49.060	1,426,101
2018-06-26	63.750	64.090	63.260	63.820	49.230	978,178
2018-06-25	64.350	64.460	62.790	63.500	48.983	1,065,103
2018-06-22	65.210	65.540	64.540	64.800	49.986	942,392
2018-06-21	65.370	65.560	64.350	64.550	49.793	625,400
2018-06-20	65.040	65.780	64.430	65.600	50.603	934,776
2018-06-19	64.670	64.960	63.730	64.800	49.986	1,058,453
2018-06-18	64.160	65.530	64.000	65.500	50.526	1,067,158
2018-06-15	64.940	64.940	63.450	64.550	49.793	1,713,352
2018-06-14	65.780	65.870	65.000	65.350	50.410	968,869
2018-06-13	66.160	66.180	65.500	65.520	50.542	980,233

← NewerPage 35 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.