Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	38.080	39.370	38.010	38.890	29.535	1,447,137
2015-10-27	39.240	39.540	37.790	37.870	28.760	1,597,049
2015-10-26	39.660	39.950	39.510	39.670	30.127	811,702
2015-10-23	39.430	39.970	39.280	39.750	30.188	1,271,957
2015-10-22	39.090	39.830	38.970	39.180	29.755	1,214,048
2015-10-21	39.510	39.670	38.880	38.930	29.565	1,004,775
2015-10-20	38.840	40.030	38.830	39.340	29.877	1,721,452
2015-10-19	38.950	39.490	38.890	39.070	29.672	1,248,020
2015-10-16	40.470	40.690	38.790	39.320	29.862	1,931,450
2015-10-15	40.670	40.850	39.670	40.570	30.811	1,509,157
2015-10-14	40.740	41.210	40.510	40.650	30.872	1,382,578
2015-10-13	40.640	41.440	40.620	40.880	31.046	1,467,810
2015-10-12	41.370	41.470	40.620	40.910	31.069	822,825
2015-10-09	41.370	41.810	40.950	41.350	31.403	1,238,832
2015-10-08	40.230	41.400	40.160	41.260	31.335	1,777,186
2015-10-07	40.050	41.120	39.700	40.390	30.674	2,080,516
2015-10-06	39.250	40.320	39.020	39.760	30.196	1,961,191
2015-10-05	37.850	39.420	37.510	39.330	29.869	1,848,878
2015-10-02	36.330	37.410	36.050	37.400	28.403	1,146,466
2015-10-01	37.610	37.710	36.600	36.760	27.917	2,513,449
2015-09-30	37.650	37.950	36.870	37.430	28.426	3,473,613
2015-09-29	36.670	37.370	36.550	37.310	28.335	2,298,373
2015-09-28	37.020	37.300	36.470	36.650	27.834	2,102,520
2015-09-25	37.700	37.720	37.210	37.360	28.373	1,876,080
2015-09-24	36.690	37.600	36.270	37.350	28.366	2,833,221
2015-09-23	37.560	37.640	36.900	37.000	28.100	1,324,668
2015-09-22	37.390	37.500	37.050	37.410	28.411	2,262,708
2015-09-21	38.150	38.200	37.690	37.980	28.844	2,751,495
2015-09-18	38.740	38.750	37.740	37.890	28.776	2,209,151
2015-09-17	39.240	39.920	39.110	39.200	29.770	3,313,061
2015-09-16	39.310	39.670	39.180	39.270	29.824	3,347,275
2015-09-15	39.650	39.650	39.150	39.200	29.770	3,242,820
2015-09-14	39.990	40.030	39.180	39.250	29.808	1,928,912
2015-09-11	39.630	40.190	39.520	40.190	30.522	1,197,122
2015-09-10	39.810	40.050	39.120	39.840	30.257	1,220,818
2015-09-09	40.470	40.770	39.700	39.790	30.219	1,271,111
2015-09-08	40.150	40.320	39.890	40.070	30.431	1,906,908
2015-09-04	39.770	40.090	39.280	39.430	29.945	1,288,399
2015-09-03	40.070	40.850	39.910	40.340	30.636	959,801
2015-09-02	40.020	40.070	39.270	39.970	30.355	1,650,728
2015-09-01	39.480	40.070	39.240	39.480	29.983	2,023,937
2015-08-31	39.670	40.740	39.510	40.410	30.689	1,685,304
2015-08-28	39.240	40.300	39.200	39.960	30.348	1,987,668
2015-08-27	38.120	39.560	38.040	39.400	29.922	2,388,441
2015-08-26	38.000	38.010	36.820	37.590	28.548	3,099,799
2015-08-25	39.430	39.430	37.050	37.050	28.138	3,146,828
2015-08-24	38.500	39.820	38.010	38.260	29.057	3,710,329
2015-08-21	41.360	41.630	40.280	40.310	30.613	2,231,517
2015-08-20	42.790	42.810	41.750	41.750	31.707	1,579,036
2015-08-19	43.000	43.580	42.810	43.040	32.687	1,720,606
2015-08-18	43.720	43.800	42.940	43.360	32.930	1,373,027
2015-08-17	43.870	44.110	43.490	43.940	33.370	1,826,995
2015-08-14	43.830	44.520	43.790	44.160	33.537	1,359,849
2015-08-13	43.840	44.210	43.590	43.790	33.256	1,471,679
2015-08-12	43.830	44.360	43.390	44.160	33.537	3,029,800
2015-08-11	44.100	44.560	43.590	44.340	33.674	1,780,692
2015-08-10	43.630	44.640	43.400	44.600	33.871	1,399,383
2015-08-07	43.270	43.690	43.160	43.230	32.831	926,071
2015-08-06	42.740	43.650	42.580	43.490	33.029	2,442,966
2015-08-05	43.200	43.550	42.580	42.630	32.375	2,165,144

← NewerPage 47 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.