Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	66.630	67.010	66.340	66.390	50.971	1,111,164
2017-12-18	66.430	67.200	66.300	66.740	51.240	1,504,442
2017-12-15	66.430	67.180	65.930	66.190	50.818	1,977,996
2017-12-14	67.060	67.120	65.900	66.130	50.772	1,439,400
2017-12-13	68.630	69.350	67.920	68.160	52.330	1,096,415
2017-12-12	68.460	68.950	68.200	68.390	52.507	863,809
2017-12-11	68.440	68.570	67.830	68.380	52.499	884,603
2017-12-08	68.000	68.690	67.560	68.510	52.599	1,032,581
2017-12-07	68.970	68.970	67.490	67.690	51.969	1,259,384
2017-12-06	66.360	68.120	66.310	67.690	51.969	1,507,948
2017-12-05	66.850	66.890	66.040	66.460	51.025	961,857
2017-12-04	66.300	67.690	66.120	66.690	51.202	1,342,561
2017-12-01	65.870	65.990	63.880	65.460	50.257	886,900
2017-11-30	65.010	66.200	64.670	65.630	50.388	1,239,073
2017-11-29	64.460	65.340	64.120	64.830	49.774	924,620
2017-11-28	63.390	64.750	62.730	64.560	49.566	1,793,023
2017-11-27	63.330	63.900	62.890	63.320	48.614	1,091,821
2017-11-24	64.810	64.810	63.030	63.290	48.591	748,715
2017-11-22	64.920	65.800	64.280	64.780	49.735	1,045,396
2017-11-21	62.060	65.290	61.410	64.860	49.797	2,376,956
2017-11-20	58.610	59.780	58.540	59.340	45.559	820,891
2017-11-17	58.260	58.860	58.230	58.630	45.013	471,861
2017-11-16	57.550	58.430	57.320	58.430	44.860	702,532
2017-11-15	57.490	57.970	57.210	57.350	44.031	538,233
2017-11-14	59.420	59.430	57.810	57.940	44.484	747,627
2017-11-13	59.330	59.830	58.880	59.820	45.927	608,595
2017-11-10	60.040	60.300	59.730	60.030	46.088	748,594
2017-11-09	60.640	60.640	59.680	60.280	46.280	652,965
2017-11-08	60.770	61.140	60.170	61.120	46.925	837,574
2017-11-07	61.200	61.330	60.700	60.930	46.779	997,884
2017-11-06	59.250	61.180	59.160	61.110	46.918	1,154,204
2017-11-03	58.630	59.430	58.190	59.290	45.520	712,930
2017-11-02	58.200	58.930	58.040	58.740	45.098	455,540
2017-11-01	58.380	58.870	58.120	58.290	44.752	623,949
2017-10-31	58.600	58.840	58.170	58.210	44.691	681,375
2017-10-30	58.340	58.860	58.340	58.460	44.883	478,510
2017-10-27	58.490	59.000	58.420	58.710	45.075	408,753
2017-10-26	58.000	58.920	58.000	58.730	45.090	562,534
2017-10-25	58.560	58.690	57.570	58.080	44.591	512,120
2017-10-24	58.350	58.910	58.350	58.590	44.983	693,586
2017-10-23	58.750	59.060	58.210	58.340	44.791	454,573
2017-10-20	58.670	58.860	58.460	58.820	45.159	424,832
2017-10-19	57.930	58.350	57.930	58.300	44.760	479,598
2017-10-18	58.230	58.530	58.150	58.170	44.660	611,981
2017-10-17	58.910	58.960	58.080	58.230	44.706	712,083
2017-10-16	59.010	59.270	58.730	59.000	45.298	590,703
2017-10-13	58.770	58.770	58.400	58.550	44.952	690,805
2017-10-12	57.820	58.600	57.780	58.520	44.929	614,157
2017-10-11	58.370	58.370	57.800	58.010	44.422	731,548
2017-10-10	58.960	58.960	58.170	58.360	44.690	529,166
2017-10-09	58.910	59.050	58.130	58.380	44.706	667,472
2017-10-06	58.510	58.980	58.240	58.960	45.150	523,484
2017-10-05	58.800	59.130	58.530	58.790	45.020	546,575
2017-10-04	58.430	58.820	58.120	58.600	44.874	820,770
2017-10-03	58.850	58.980	57.990	58.440	44.752	761,168
2017-10-02	58.140	58.790	57.930	58.790	45.020	1,105,724
2017-09-29	58.180	58.300	57.670	58.270	44.621	711,116
2017-09-28	58.280	58.460	57.580	58.170	44.545	807,592
2017-09-27	58.500	58.510	57.900	58.340	44.675	675,331
2017-09-26	58.310	58.490	57.820	58.300	44.644	705,192

← NewerPage 38 of 79 · 4,731 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.