Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	57.520	58.440	57.510	58.260	44.614	739,285
2017-09-22	57.400	57.630	56.880	57.540	44.062	986,640
2017-09-21	57.830	57.960	57.380	57.410	43.963	726,591
2017-09-20	57.000	57.760	56.950	57.720	44.200	900,078
2017-09-19	56.860	57.010	56.610	56.850	43.534	749,561
2017-09-18	56.030	56.880	55.850	56.760	43.465	1,514,114
2017-09-15	55.700	56.450	55.610	55.950	42.845	1,250,800
2017-09-14	55.800	56.150	55.660	55.790	42.722	534,123
2017-09-13	55.790	56.400	55.670	55.980	42.868	704,346
2017-09-12	55.200	56.180	55.170	55.930	42.829	740,736
2017-09-11	55.000	55.190	54.600	54.890	42.033	1,543,129
2017-09-08	54.360	55.000	53.940	54.630	41.834	722,722
2017-09-07	54.520	54.650	53.850	54.440	41.689	1,124,584
2017-09-06	54.570	54.830	54.220	54.490	41.727	734,933
2017-09-05	55.250	55.360	54.000	54.380	41.643	1,459,227
2017-09-01	54.740	55.440	54.630	55.130	42.217	969,836
2017-08-31	54.010	54.620	53.750	54.490	41.727	996,675
2017-08-30	53.100	53.960	52.540	53.750	41.160	718,007
2017-08-29	51.960	53.380	51.960	53.170	40.716	1,226,137
2017-08-28	52.310	52.440	51.820	52.230	39.996	981,200
2017-08-25	51.650	52.200	51.450	51.940	39.774	714,139
2017-08-24	51.430	51.700	51.240	51.330	39.307	943,359
2017-08-23	50.600	51.560	50.410	51.330	39.307	1,267,968
2017-08-22	49.720	50.960	49.600	50.870	38.955	1,785,528
2017-08-21	49.860	49.870	49.310	49.580	37.967	991,597
2017-08-18	50.040	50.600	49.710	49.850	38.174	1,133,409
2017-08-17	50.890	51.330	50.210	50.250	38.480	1,006,709
2017-08-16	51.800	52.120	50.970	51.050	39.093	890,769
2017-08-15	52.590	52.690	51.550	51.570	39.491	993,532
2017-08-14	53.140	53.360	52.690	52.730	40.379	644,139
2017-08-11	52.470	53.000	52.360	52.580	40.264	1,217,795
2017-08-10	53.850	54.620	52.630	52.680	40.341	1,523,423
2017-08-09	53.740	54.270	53.330	54.220	41.520	1,116,363
2017-08-08	53.300	54.990	52.610	54.120	41.443	1,805,113
2017-08-07	52.340	52.690	52.100	52.310	40.057	1,094,239
2017-08-04	52.670	52.930	52.010	52.480	40.188	1,097,987
2017-08-03	52.840	53.110	51.850	52.670	40.333	2,004,351
2017-08-02	52.970	54.500	52.790	53.350	40.854	2,581,514
2017-08-01	52.990	53.420	52.560	53.250	40.662	892,583
2017-07-31	52.630	53.220	52.320	52.720	40.258	738,076
2017-07-28	52.890	53.070	52.090	52.390	40.006	731,306
2017-07-27	52.840	53.100	52.590	53.060	40.517	536,541
2017-07-26	53.110	53.250	52.220	52.800	40.319	533,881
2017-07-25	52.670	53.420	52.530	52.990	40.464	497,370
2017-07-24	52.000	52.280	51.350	52.170	39.838	966,572
2017-07-21	52.440	52.540	51.960	52.300	39.937	690,443
2017-07-20	53.330	53.520	52.430	52.540	40.120	921,598
2017-07-19	52.520	53.470	52.400	53.430	40.800	701,565
2017-07-18	54.090	54.100	52.090	52.400	40.013	1,421,870
2017-07-17	54.330	54.870	54.020	54.500	41.617	695,400
2017-07-14	54.370	54.680	54.180	54.370	41.518	583,328
2017-07-13	54.720	54.730	54.160	54.240	41.418	865,502
2017-07-12	55.110	55.590	54.520	54.680	41.754	637,853
2017-07-11	54.790	54.790	53.980	54.600	41.693	936,105
2017-07-10	54.670	55.350	54.380	54.780	41.831	1,394,063
2017-07-07	54.240	55.000	53.830	54.820	41.861	809,526
2017-07-06	54.800	55.280	54.010	54.170	41.365	1,261,077
2017-07-05	55.050	55.050	54.300	54.860	41.892	1,119,385
2017-07-03	54.640	55.500	54.480	55.150	42.113	420,963
2017-06-30	53.840	54.690	53.690	54.390	41.533	1,090,854

← NewerPage 39 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.