Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	58.580	58.990	57.920	57.980	44.033	857,039
2017-01-05	58.800	59.280	58.170	58.560	44.473	780,269
2017-01-04	58.530	59.220	58.350	58.780	44.640	793,689
2017-01-03	57.690	59.390	57.690	58.150	44.162	1,493,078
2016-12-30	57.390	57.430	56.800	57.000	43.289	767,091
2016-12-29	57.660	57.970	57.080	57.280	43.501	538,717
2016-12-28	58.590	58.590	57.130	57.490	43.661	835,761
2016-12-27	58.210	58.560	57.960	58.470	44.405	517,560
2016-12-23	58.230	58.480	58.040	58.190	44.192	363,054
2016-12-22	58.440	58.690	57.750	58.350	44.314	706,885
2016-12-21	59.370	59.390	58.160	58.460	44.397	1,042,978
2016-12-20	59.070	59.440	58.700	59.430	45.134	799,613
2016-12-19	58.880	59.460	58.430	58.740	44.610	804,570
2016-12-16	59.350	59.550	58.740	58.790	44.648	2,012,572
2016-12-15	59.870	60.330	59.260	59.360	45.081	1,051,804
2016-12-14	60.650	61.120	59.820	59.950	45.529	1,466,481
2016-12-13	61.620	61.900	60.490	60.600	46.023	1,027,141
2016-12-12	61.570	62.000	61.190	61.580	46.767	1,118,176
2016-12-09	61.150	61.740	60.540	61.570	46.759	1,287,069
2016-12-08	60.300	61.780	60.030	60.890	46.243	2,113,763
2016-12-07	60.860	60.960	60.140	60.300	45.795	1,998,911
2016-12-06	59.930	60.780	59.790	60.490	45.939	2,168,409
2016-12-05	61.200	61.230	59.570	59.850	45.453	2,589,009
2016-12-02	61.790	61.790	60.170	60.660	46.068	1,754,457
2016-12-01	62.480	63.160	61.450	61.630	46.805	1,560,780
2016-11-30	62.380	63.420	61.990	62.010	47.093	2,126,578
2016-11-29	61.800	62.120	61.070	61.720	46.873	1,657,981
2016-11-28	62.130	62.620	61.830	61.920	47.025	1,942,694
2016-11-25	62.100	62.270	61.380	62.170	47.215	770,356
2016-11-23	59.200	61.760	59.200	61.690	46.850	2,357,612
2016-11-22	57.550	59.720	57.270	59.320	45.051	3,814,542
2016-11-21	58.500	58.700	57.920	58.000	44.048	1,311,491
2016-11-18	58.620	58.750	57.910	58.150	44.162	1,154,687
2016-11-17	58.710	58.980	58.480	58.830	44.678	1,077,071
2016-11-16	58.720	59.190	58.310	58.630	44.527	1,760,986
2016-11-15	58.910	59.280	58.090	59.190	44.952	1,855,164
2016-11-14	56.170	58.900	55.720	58.630	44.527	3,275,946
2016-11-11	55.770	56.210	55.310	55.620	42.241	1,356,827
2016-11-10	55.590	56.690	55.290	55.890	42.446	2,023,211
2016-11-09	53.030	55.950	53.030	54.910	41.701	3,411,955
2016-11-08	49.430	50.380	49.170	49.990	37.965	1,050,595
2016-11-07	50.150	50.290	49.160	49.420	37.532	1,803,904
2016-11-04	50.790	50.800	49.250	49.250	37.403	1,304,116
2016-11-03	50.750	51.210	50.100	51.030	38.755	690,080
2016-11-02	50.720	51.200	50.300	50.550	38.390	626,730
2016-11-01	51.990	51.990	50.220	50.750	38.542	1,157,105
2016-10-31	51.380	51.780	51.180	51.580	39.172	643,535
2016-10-28	50.760	51.840	50.740	51.100	38.808	616,816
2016-10-27	51.230	51.330	50.610	50.680	38.489	599,407
2016-10-26	50.050	51.180	49.900	50.870	38.633	566,161
2016-10-25	50.710	51.070	50.390	50.430	38.299	964,879
2016-10-24	50.950	51.230	50.800	50.980	38.717	468,718
2016-10-21	50.230	50.720	49.840	50.550	38.390	621,531
2016-10-20	50.490	50.810	50.210	50.670	38.481	599,649
2016-10-19	50.840	51.120	50.720	50.780	38.565	543,069
2016-10-18	50.950	51.130	50.460	50.580	38.413	616,575
2016-10-17	50.050	50.740	49.930	50.280	38.185	522,880
2016-10-14	50.440	50.770	50.050	50.050	38.010	946,986
2016-10-13	49.820	50.380	49.680	50.190	38.117	628,181
2016-10-12	50.070	50.670	49.620	50.360	38.246	983,618

← NewerPage 42 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.