Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	54.600	54.860	54.310	54.670	41.628	645,469
2017-04-03	55.390	55.630	54.260	54.670	41.628	1,087,952
2017-03-31	55.000	55.820	54.840	55.280	42.092	773,741
2017-03-30	55.080	55.840	54.970	55.330	42.130	542,344
2017-03-29	54.140	55.470	54.030	55.110	41.963	1,127,727
2017-03-28	53.510	54.580	53.510	54.190	41.262	693,707
2017-03-27	53.310	53.870	52.390	53.700	40.889	915,311
2017-03-24	54.780	55.230	53.850	54.130	41.217	796,349
2017-03-23	54.810	55.050	54.350	54.760	41.696	998,367
2017-03-22	54.490	55.100	54.180	54.780	41.711	729,251
2017-03-21	55.700	55.860	54.440	54.530	41.521	1,286,949
2017-03-20	55.390	55.650	54.880	55.450	42.222	874,569
2017-03-17	55.980	56.140	55.050	55.460	42.229	1,209,816
2017-03-16	56.620	56.900	55.810	55.870	42.541	1,007,676
2017-03-15	55.790	56.600	55.390	56.330	42.892	1,023,514
2017-03-14	55.920	55.990	54.930	55.550	42.298	799,129
2017-03-13	56.310	57.000	56.240	56.440	42.975	1,135,465
2017-03-10	56.410	56.810	55.940	56.420	42.960	685,123
2017-03-09	56.590	56.790	55.570	55.870	42.541	1,403,372
2017-03-08	56.610	57.070	56.540	56.680	43.158	1,230,127
2017-03-07	56.450	57.010	55.940	56.510	43.029	1,199,540
2017-03-06	56.210	56.550	55.910	56.420	42.960	1,163,150
2017-03-03	56.710	57.170	56.310	56.480	43.006	690,685
2017-03-02	57.310	57.520	56.650	56.800	43.249	735,537
2017-03-01	57.350	58.480	57.350	57.540	43.813	1,258,659
2017-02-28	57.030	57.090	56.100	56.410	42.953	1,412,440
2017-02-27	56.010	57.680	55.720	57.050	43.440	2,506,920
2017-02-24	55.540	56.040	55.310	56.030	42.663	1,015,777
2017-02-23	57.230	57.360	55.450	56.100	42.716	1,782,384
2017-02-22	58.030	58.070	56.740	56.800	43.249	1,030,647
2017-02-21	57.840	58.520	57.730	58.190	44.308	1,416,913
2017-02-17	58.940	58.940	57.490	57.610	43.866	1,446,412
2017-02-16	58.320	59.030	57.530	59.030	44.948	1,942,331
2017-02-15	57.450	58.400	57.210	58.320	44.407	1,385,601
2017-02-14	57.540	57.540	56.780	57.530	43.691	809,164
2017-02-13	57.620	57.740	57.260	57.450	43.630	1,164,843
2017-02-10	56.980	57.530	56.310	57.400	43.592	1,616,272
2017-02-09	56.630	57.240	56.210	56.480	42.894	1,793,023
2017-02-08	58.140	59.210	56.150	56.630	43.008	2,534,847
2017-02-07	59.180	59.770	58.490	58.800	44.656	1,365,290
2017-02-06	59.040	59.550	58.630	59.180	44.944	647,403
2017-02-03	59.140	59.810	58.860	59.220	44.975	795,502
2017-02-02	58.650	59.020	58.210	58.700	44.580	942,150
2017-02-01	58.980	59.700	58.180	58.840	44.686	1,034,878
2017-01-31	59.390	59.600	57.960	58.550	44.466	1,267,001
2017-01-30	60.190	60.190	58.400	59.380	45.096	1,081,786
2017-01-27	61.220	61.370	60.050	60.360	45.840	1,034,516
2017-01-26	61.740	62.070	60.330	61.220	46.493	1,185,758
2017-01-25	60.970	62.200	60.720	61.870	46.987	1,726,288
2017-01-24	57.480	60.290	57.350	60.120	45.658	1,199,419
2017-01-23	57.210	57.540	56.540	57.120	43.380	747,748
2017-01-20	57.880	57.930	56.970	57.380	43.577	673,396
2017-01-19	58.090	58.840	57.450	57.610	43.752	724,294
2017-01-18	57.010	58.050	56.780	58.020	44.063	1,142,235
2017-01-17	57.900	58.200	56.920	57.010	43.296	865,623
2017-01-13	57.370	58.200	57.240	58.160	44.170	743,879
2017-01-12	57.370	57.450	56.380	57.390	43.585	808,076
2017-01-11	57.450	57.600	56.760	57.310	43.524	826,331
2017-01-10	57.130	57.490	56.670	57.290	43.509	1,325,273
2017-01-09	57.790	57.940	56.720	56.740	43.091	634,709

← NewerPage 41 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.