Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	54.390	54.570	53.140	53.560	40.899	1,167,623
2017-06-28	54.000	54.860	54.000	54.210	41.395	912,651
2017-06-27	53.600	54.490	53.370	53.530	40.876	652,239
2017-06-26	52.990	53.820	52.680	53.550	40.891	519,132
2017-06-23	52.660	52.890	52.290	52.810	40.326	1,011,908
2017-06-22	52.570	52.910	52.110	52.660	40.212	596,022
2017-06-21	53.590	53.670	52.430	52.490	40.082	977,573
2017-06-20	53.920	54.280	53.320	53.450	40.815	735,658
2017-06-19	53.940	54.480	53.650	54.200	41.388	1,359,245
2017-06-16	53.670	53.900	53.350	53.820	41.098	948,074
2017-06-15	54.030	54.750	53.460	53.800	41.082	749,803
2017-06-14	55.000	55.420	54.220	54.590	41.686	687,662
2017-06-13	55.060	55.660	54.720	55.000	41.999	812,549
2017-06-12	54.870	55.290	54.230	55.010	42.006	1,595,961
2017-06-09	52.900	55.120	52.620	54.950	41.961	1,405,307
2017-06-08	52.000	52.990	51.780	52.910	40.403	1,203,892
2017-06-07	52.120	52.300	51.620	52.000	39.708	1,364,806
2017-06-06	52.130	52.350	51.680	52.090	39.777	1,129,662
2017-06-05	53.130	53.290	52.250	52.310	39.945	1,349,573
2017-06-02	53.320	53.560	52.860	53.200	40.624	1,219,488
2017-06-01	52.560	53.330	52.120	53.210	40.632	773,499
2017-05-31	52.630	52.660	52.010	52.420	40.029	1,846,218
2017-05-30	52.490	52.830	52.270	52.630	40.189	837,937
2017-05-26	52.520	52.870	52.400	52.660	40.212	825,485
2017-05-25	53.180	53.200	52.460	52.590	40.158	1,016,744
2017-05-24	53.060	53.310	52.500	52.940	40.426	1,378,468
2017-05-23	53.010	53.260	52.690	53.180	40.609	706,522
2017-05-22	53.390	53.750	52.640	52.880	40.380	1,145,862
2017-05-19	51.870	53.300	51.770	53.010	40.479	1,671,038
2017-05-18	51.800	52.090	50.530	51.400	39.250	1,629,812
2017-05-17	52.450	52.450	50.980	51.710	39.486	1,725,805
2017-05-16	52.910	52.990	52.250	52.600	40.051	1,192,165
2017-05-15	53.240	53.540	52.680	52.820	40.219	1,374,720
2017-05-12	54.300	54.330	52.710	52.750	40.166	1,160,249
2017-05-11	54.500	55.050	54.100	54.560	41.544	1,141,872
2017-05-10	55.890	55.920	54.300	54.560	41.544	1,919,361
2017-05-09	55.210	55.970	53.780	55.920	42.579	1,414,858
2017-05-08	54.750	55.150	54.390	54.710	41.658	1,383,062
2017-05-05	54.380	54.660	52.880	54.660	41.620	1,642,628
2017-05-04	54.560	54.960	54.370	54.780	41.711	848,697
2017-05-03	54.740	54.950	54.200	54.580	41.559	752,463
2017-05-02	54.740	55.320	54.540	55.150	41.993	778,698
2017-05-01	55.100	55.280	54.280	54.520	41.513	1,198,573
2017-04-28	55.790	55.920	54.650	54.920	41.818	822,100
2017-04-27	55.390	55.750	55.070	55.720	42.427	703,258
2017-04-26	55.080	55.650	55.080	55.400	42.183	462,068
2017-04-25	54.960	55.410	54.760	55.110	41.963	549,960
2017-04-24	54.290	54.800	54.010	54.660	41.620	818,835
2017-04-21	53.660	53.820	53.190	53.540	40.767	651,514
2017-04-20	54.290	54.420	53.400	53.680	40.874	678,716
2017-04-19	54.040	54.580	53.520	53.880	41.026	902,133
2017-04-18	53.010	53.840	52.800	53.640	40.843	827,298
2017-04-17	53.130	53.490	52.660	53.450	40.699	746,781
2017-04-13	53.110	53.550	52.850	52.970	40.333	1,128,332
2017-04-12	54.590	54.590	52.820	53.110	40.440	1,129,178
2017-04-11	54.770	55.020	54.150	54.610	41.582	976,001
2017-04-10	54.460	55.200	54.290	54.940	41.833	718,128
2017-04-07	54.490	54.930	54.310	54.510	41.506	643,656
2017-04-06	54.450	54.960	54.220	54.580	41.559	576,679
2017-04-05	55.110	55.660	54.220	54.310	41.354	954,361

← NewerPage 40 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.