Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	52.640	53.080	52.200	52.620	39.962	906,002
2016-07-15	52.900	53.260	52.540	52.700	40.023	742,670
2016-07-14	53.140	53.490	52.810	52.840	40.129	768,421
2016-07-13	53.540	53.740	52.580	52.790	40.091	758,266
2016-07-12	52.020	53.270	52.020	53.090	40.319	1,209,212
2016-07-11	51.530	52.230	51.530	51.850	39.377	1,285,014
2016-07-08	50.390	51.360	50.300	51.250	38.922	662,999
2016-07-07	49.910	50.450	49.750	49.970	37.950	1,052,167
2016-07-06	48.570	49.810	48.260	49.780	37.805	1,235,688
2016-07-05	49.610	49.610	48.130	48.650	36.947	1,279,332
2016-07-01	49.900	50.580	49.510	49.740	37.775	785,710
2016-06-30	48.890	49.990	48.510	49.810	37.828	1,417,034
2016-06-29	48.570	48.970	47.800	48.750	37.023	1,345,342
2016-06-28	48.300	48.490	47.140	47.860	36.347	1,454,633
2016-06-27	49.200	50.340	47.470	47.650	36.188	1,389,832
2016-06-24	49.960	51.450	49.440	49.670	37.722	2,179,168
2016-06-23	52.980	53.330	52.700	53.100	40.327	1,038,384
2016-06-22	52.420	52.650	52.170	52.320	39.734	540,772
2016-06-21	52.280	52.370	51.790	52.200	39.643	712,325
2016-06-20	51.960	52.480	51.910	52.390	39.788	860,666
2016-06-17	51.000	51.460	50.810	51.240	38.914	1,263,374
2016-06-16	50.700	51.010	50.180	50.970	38.709	789,095
2016-06-15	51.280	51.530	50.960	51.030	38.755	1,243,305
2016-06-14	50.720	51.090	50.510	51.020	38.747	634,588
2016-06-13	51.340	51.620	50.710	50.730	38.527	935,985
2016-06-10	51.930	52.110	51.420	51.560	39.157	849,785
2016-06-09	52.230	52.550	51.770	52.510	39.879	819,803
2016-06-08	51.990	52.990	51.950	52.610	39.955	1,407,846
2016-06-07	51.880	52.000	51.550	51.770	39.317	748,715
2016-06-06	51.620	51.980	51.390	51.960	39.461	1,015,897
2016-06-03	51.070	51.750	50.490	51.500	39.112	1,254,790
2016-06-02	50.660	51.060	50.460	50.780	38.565	1,468,415
2016-06-01	50.470	51.000	50.250	50.880	38.641	1,144,774
2016-05-31	50.170	50.830	50.020	50.690	38.497	1,246,569
2016-05-27	49.910	50.170	49.700	50.150	38.086	685,365
2016-05-26	50.180	50.390	49.630	50.020	37.988	732,999
2016-05-25	49.480	50.220	49.370	50.020	37.988	1,056,035
2016-05-24	49.000	49.090	48.680	49.000	37.213	1,448,346
2016-05-23	49.170	49.340	48.410	48.640	36.940	2,028,047
2016-05-20	49.360	49.690	49.000	49.220	37.380	1,272,925
2016-05-19	48.950	49.370	48.340	48.920	37.152	1,272,683
2016-05-18	49.190	50.150	48.700	49.400	37.517	2,564,830
2016-05-17	50.000	50.250	49.240	49.320	37.456	1,648,551
2016-05-16	49.430	50.380	49.360	50.120	38.064	1,581,212
2016-05-13	49.810	50.200	48.980	49.140	37.319	1,320,074
2016-05-12	50.300	50.720	49.790	49.810	37.828	1,618,932
2016-05-11	50.400	50.520	50.010	50.070	38.026	1,373,027
2016-05-10	49.560	50.590	49.300	50.430	38.299	1,925,889
2016-05-09	49.050	50.040	48.720	49.240	37.395	2,971,769
2016-05-06	46.550	48.670	46.380	48.650	36.947	3,394,909
2016-05-05	45.000	46.620	44.440	46.590	35.383	2,128,029
2016-05-04	45.000	45.210	44.070	44.450	33.758	1,282,596
2016-05-03	44.310	45.180	43.930	45.070	34.228	2,586,954
2016-05-02	44.620	44.880	44.210	44.880	34.084	587,680
2016-04-29	44.390	45.090	44.270	44.580	33.856	776,521
2016-04-28	44.510	45.300	44.360	44.500	33.796	767,091
2016-04-27	44.400	45.040	44.350	44.950	34.137	501,481
2016-04-26	43.810	44.520	43.810	44.380	33.704	713,051
2016-04-25	43.530	43.980	43.340	43.610	33.120	656,108
2016-04-22	43.530	44.050	43.500	43.770	33.241	690,443

← NewerPage 44 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.