Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	51.610	51.620	49.990	50.100	38.048	689,476
2016-10-10	52.270	52.580	51.800	51.840	39.370	434,987
2016-10-07	52.420	52.420	51.750	51.830	39.362	784,259
2016-10-06	52.120	52.410	51.670	52.390	39.788	778,093
2016-10-05	51.730	52.530	51.680	52.330	39.742	753,188
2016-10-04	51.930	52.310	51.280	51.320	38.975	682,947
2016-10-03	51.480	51.990	51.020	51.960	39.461	939,974
2016-09-30	51.970	52.190	51.680	51.720	39.279	1,409,175
2016-09-29	52.210	52.790	51.940	51.960	39.461	644,381
2016-09-28	51.100	52.260	51.100	52.210	39.651	1,012,029
2016-09-27	50.630	50.930	50.340	50.750	38.542	1,098,591
2016-09-26	50.480	51.070	50.400	50.710	38.512	406,214
2016-09-23	51.060	51.470	50.640	50.650	38.466	498,579
2016-09-22	51.160	51.470	50.870	51.210	38.891	458,200
2016-09-21	49.960	50.680	49.640	50.640	38.459	678,232
2016-09-20	50.640	50.770	49.900	49.910	37.904	456,023
2016-09-19	49.880	50.580	49.880	50.270	38.178	953,877
2016-09-16	49.860	49.860	49.150	49.670	37.722	890,286
2016-09-15	49.370	50.310	49.170	50.140	38.079	719,095
2016-09-14	50.150	50.270	49.210	49.300	37.441	853,170
2016-09-13	50.090	50.510	49.910	50.150	38.086	810,856
2016-09-12	49.840	50.920	49.700	50.610	38.436	965,725
2016-09-09	51.190	51.280	50.140	50.150	38.086	917,246
2016-09-08	51.860	52.080	51.540	51.570	39.165	895,605
2016-09-07	51.500	51.860	51.270	51.780	39.324	969,715
2016-09-06	52.460	52.790	51.400	51.660	39.233	857,160
2016-09-02	52.420	52.460	51.910	52.250	39.681	1,156,259
2016-09-01	52.720	53.040	51.720	52.030	39.514	1,229,885
2016-08-31	53.180	53.180	52.340	52.690	40.015	901,771
2016-08-30	54.750	54.860	53.420	53.480	40.615	943,843
2016-08-29	54.400	55.130	54.330	54.750	41.580	1,099,558
2016-08-26	54.630	55.240	54.200	54.480	41.375	866,348
2016-08-25	54.040	54.420	53.910	54.350	41.276	923,169
2016-08-24	54.390	54.810	53.990	54.110	41.094	505,349
2016-08-23	54.220	54.770	54.220	54.640	41.496	491,084
2016-08-22	53.610	54.160	53.250	54.090	41.079	650,305
2016-08-19	53.830	53.870	53.130	53.730	40.805	955,933
2016-08-18	53.380	54.040	53.270	53.970	40.988	630,720
2016-08-17	53.780	53.840	53.070	53.280	40.464	964,758
2016-08-16	53.930	54.230	53.400	53.690	40.775	897,781
2016-08-15	53.750	54.530	53.510	54.250	41.200	751,738
2016-08-12	54.220	54.320	53.380	53.510	40.638	874,932
2016-08-11	54.470	55.000	53.380	54.410	41.322	1,481,593
2016-08-10	55.380	55.500	54.500	54.620	41.481	1,495,496
2016-08-09	54.290	55.890	53.530	55.570	42.203	1,752,402
2016-08-08	53.920	54.380	53.300	53.390	40.547	1,365,894
2016-08-05	53.260	53.940	53.250	53.760	40.828	1,422,111
2016-08-04	52.930	53.430	52.780	53.010	40.258	695,762
2016-08-03	52.930	53.100	52.500	53.000	40.251	776,763
2016-08-02	53.380	53.450	52.690	52.990	40.243	973,704
2016-08-01	53.450	53.730	52.870	53.490	40.623	748,957
2016-07-29	54.030	54.030	53.300	53.520	40.646	723,206
2016-07-28	54.330	54.500	53.650	54.080	41.071	484,434
2016-07-27	53.900	54.540	53.770	54.470	41.367	1,012,754
2016-07-26	53.200	53.900	53.130	53.870	40.912	635,435
2016-07-25	52.870	53.140	52.660	52.990	40.243	500,151
2016-07-22	53.260	53.340	52.890	53.080	40.312	907,574
2016-07-21	53.450	53.990	53.040	53.350	40.517	779,181
2016-07-20	52.460	53.410	52.050	53.320	40.494	710,753
2016-07-19	52.640	52.740	52.180	52.490	39.864	616,816

← NewerPage 43 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.