Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	60.000	61.050	59.890	60.950	46.905	2,429,667
2018-03-15	59.950	60.690	59.700	59.940	46.128	1,455,116
2018-03-14	60.330	61.000	59.640	59.780	46.005	2,005,560
2018-03-13	60.610	61.360	59.890	60.110	46.259	1,008,523
2018-03-12	60.790	60.790	59.840	60.430	46.505	1,198,089
2018-03-09	60.290	60.890	59.870	60.800	46.790	1,228,434
2018-03-08	60.460	60.520	59.110	59.610	45.874	1,297,708
2018-03-07	59.480	60.360	59.270	60.190	46.320	1,100,646
2018-03-06	60.260	60.600	59.920	60.200	46.328	1,483,769
2018-03-05	59.520	60.620	59.280	60.110	46.259	1,426,464
2018-03-02	58.560	60.160	58.290	60.040	46.205	1,897,358
2018-03-01	60.910	61.040	59.170	59.340	45.666	2,003,142
2018-02-28	62.180	62.620	61.050	61.060	46.990	2,694,794
2018-02-27	62.920	63.640	61.720	61.740	47.513	2,528,440
2018-02-26	62.680	63.250	61.890	63.010	48.490	1,168,590
2018-02-23	62.910	63.260	61.240	62.350	47.983	2,271,050
2018-02-22	62.480	63.840	62.080	62.600	48.175	1,216,466
2018-02-21	62.400	63.510	62.050	62.060	47.759	1,577,585
2018-02-20	62.760	63.480	62.110	62.470	48.075	1,188,297
2018-02-16	63.400	64.300	63.140	63.190	48.629	1,796,892
2018-02-15	64.000	64.110	62.770	63.710	49.029	1,823,731
2018-02-14	61.580	63.780	61.320	63.660	48.875	2,017,771
2018-02-13	62.450	63.010	61.480	62.270	47.808	1,604,424
2018-02-12	62.990	63.900	61.470	63.090	48.438	2,457,715
2018-02-09	63.660	63.660	60.350	62.230	47.777	2,454,451
2018-02-08	66.140	66.260	62.810	62.820	48.230	4,432,326
2018-02-07	64.100	67.100	62.920	66.010	50.680	2,508,613
2018-02-06	59.450	65.000	56.550	64.140	49.244	3,068,124
2018-02-05	66.210	66.830	63.060	63.150	48.484	2,200,084
2018-02-02	69.620	69.680	66.710	67.120	51.532	1,261,318
2018-02-01	69.090	70.190	68.520	70.020	53.758	988,212
2018-01-31	70.790	70.990	69.010	69.460	53.328	1,081,545
2018-01-30	70.670	71.020	68.530	69.700	53.513	1,426,464
2018-01-29	71.000	72.180	70.520	71.050	54.549	1,749,380
2018-01-26	70.040	70.130	69.320	69.950	53.704	913,256
2018-01-25	70.620	70.790	69.400	69.860	53.635	697,455
2018-01-24	70.300	70.900	69.830	70.240	53.927	887,263
2018-01-23	70.150	70.400	69.520	69.880	53.651	778,456
2018-01-22	69.710	70.470	69.470	70.230	53.919	1,192,286
2018-01-19	69.430	69.990	68.770	69.950	53.704	1,116,967
2018-01-18	69.900	70.050	69.250	69.390	53.275	904,672
2018-01-17	69.790	69.900	69.090	69.580	53.420	785,468
2018-01-16	70.000	70.350	69.250	69.420	53.298	1,706,945
2018-01-12	69.860	69.860	69.270	69.560	53.405	1,423,079
2018-01-11	68.130	69.520	67.950	69.500	53.359	1,492,957
2018-01-10	67.790	68.190	67.260	67.810	52.061	888,956
2018-01-09	68.070	68.520	67.470	67.710	51.985	1,104,515
2018-01-08	68.000	68.160	67.340	67.960	52.177	1,258,780
2018-01-05	68.010	68.310	67.370	68.140	52.315	1,280,420
2018-01-04	67.500	68.000	66.970	67.790	52.046	1,825,545
2018-01-03	67.000	67.450	66.760	67.100	51.516	1,340,264
2018-01-02	66.500	67.340	66.250	66.870	51.340	1,384,754
2017-12-29	66.570	66.810	65.940	65.960	50.641	628,060
2017-12-28	66.610	66.750	66.140	66.570	51.109	612,585
2017-12-27	66.270	66.310	65.600	66.280	50.887	881,460
2017-12-26	65.940	66.400	65.160	66.050	50.710	887,021
2017-12-22	66.900	66.900	66.010	66.280	50.887	599,528
2017-12-21	66.740	66.810	66.060	66.480	51.040	889,077
2017-12-20	66.950	67.030	66.370	66.390	50.971	1,070,180
2017-12-19	66.630	67.010	66.340	66.390	50.971	1,111,164

← NewerPage 37 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.