Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	66.370	66.720	66.010	66.180	51.051	1,299,764
2018-06-11	66.500	66.600	66.050	66.320	51.159	1,026,295
2018-06-08	66.230	66.610	65.760	66.600	51.375	1,474,339
2018-06-07	66.390	66.460	65.650	66.050	50.950	1,502,992
2018-06-06	66.510	66.510	65.310	66.260	51.112	1,387,777
2018-06-05	65.950	66.420	65.630	66.400	51.220	4,715,829
2018-06-04	65.970	66.600	65.600	65.860	50.804	948,074
2018-06-01	65.290	66.060	64.980	65.410	50.457	1,241,612
2018-05-31	64.700	65.020	64.100	64.800	49.986	2,367,768
2018-05-30	63.700	64.870	63.330	64.840	50.017	1,678,897
2018-05-29	62.730	63.670	62.610	63.300	48.829	1,474,823
2018-05-25	62.960	63.400	62.930	63.330	48.852	714,139
2018-05-24	63.480	63.830	62.820	63.460	48.953	955,570
2018-05-23	63.190	63.520	62.740	63.460	48.953	1,001,511
2018-05-22	63.650	64.350	63.650	63.700	49.138	1,382,820
2018-05-21	64.000	64.810	63.920	64.230	49.546	1,193,737
2018-05-18	63.960	64.210	63.650	63.740	49.168	2,060,206
2018-05-17	63.240	64.060	62.860	63.960	49.338	882,790
2018-05-16	62.630	63.850	62.480	63.480	48.852	1,474,943
2018-05-15	62.660	62.930	62.300	62.690	48.244	1,761,711
2018-05-14	63.580	63.700	62.590	62.990	48.475	1,426,826
2018-05-11	64.600	64.850	63.420	63.550	48.906	1,394,668
2018-05-10	63.000	63.950	62.700	63.760	49.068	2,024,178
2018-05-09	63.210	63.410	62.300	62.860	48.375	2,632,774
2018-05-08	59.940	62.310	59.790	62.100	47.790	3,713,593
2018-05-07	56.930	57.140	56.250	56.710	43.642	2,358,096
2018-05-04	56.210	56.980	55.210	56.840	43.742	2,093,694
2018-05-03	57.680	57.760	56.090	57.150	43.981	1,404,944
2018-05-02	58.440	58.460	57.670	57.730	44.427	782,083
2018-05-01	58.040	58.470	57.340	58.390	44.935	757,903
2018-04-30	58.850	59.200	58.080	58.090	44.704	917,608
2018-04-27	58.060	58.890	57.760	58.800	45.251	927,401
2018-04-26	58.820	58.820	57.630	58.210	44.797	757,057
2018-04-25	59.070	59.360	58.310	58.640	45.127	1,020,612
2018-04-24	60.560	61.150	58.700	59.090	45.474	911,684
2018-04-23	60.070	60.840	59.930	60.460	46.528	1,484,373
2018-04-20	60.430	60.690	59.430	60.000	46.174	943,117
2018-04-19	60.580	60.990	60.190	60.500	46.559	748,473
2018-04-18	60.670	61.000	60.400	60.560	46.605	1,034,153
2018-04-17	60.230	60.600	60.040	60.240	46.359	879,888
2018-04-16	59.690	59.970	59.280	59.720	45.959	711,479
2018-04-13	59.920	59.920	58.870	59.270	45.612	557,456
2018-04-12	59.970	60.220	59.350	59.460	45.759	645,953
2018-04-11	58.880	59.870	58.780	59.520	45.805	891,132
2018-04-10	59.260	59.750	58.850	59.440	45.743	1,262,286
2018-04-09	58.630	59.530	58.260	58.320	44.881	1,086,864
2018-04-06	59.400	59.510	57.340	58.010	44.643	1,383,545
2018-04-05	60.520	60.690	59.640	59.870	46.074	1,921,537
2018-04-04	57.590	60.370	57.550	60.180	46.313	1,998,307
2018-04-03	57.960	58.680	57.400	58.550	45.058	1,241,854
2018-04-02	58.830	58.890	56.700	57.720	44.419	1,664,631
2018-03-29	58.000	59.520	57.710	59.150	45.520	1,703,197
2018-03-28	56.890	57.480	56.400	56.870	43.765	2,206,370
2018-03-27	57.780	57.780	55.880	56.230	43.273	2,758,990
2018-03-26	57.960	59.470	56.250	57.780	44.466	2,905,880
2018-03-23	57.720	57.720	55.420	55.570	42.765	1,715,045
2018-03-22	59.760	59.850	57.610	57.660	44.373	1,247,778
2018-03-21	60.070	61.170	59.900	60.530	46.582	771,202
2018-03-20	60.190	60.680	59.990	60.130	46.274	1,076,225
2018-03-19	60.610	60.680	59.360	59.910	46.105	1,546,152

← NewerPage 36 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.