Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	42.740	43.000	42.380	42.420	32.216	1,551,471
2015-08-03	41.900	42.570	41.570	42.550	32.315	2,322,915
2015-07-31	43.050	43.270	41.650	42.120	31.988	2,438,009
2015-07-30	42.580	43.000	42.380	42.910	32.588	1,521,972
2015-07-29	41.900	43.020	41.690	42.690	32.421	2,997,158
2015-07-28	39.490	41.890	39.370	41.690	31.661	3,390,435
2015-07-27	39.070	39.720	38.880	39.600	30.074	2,417,819
2015-07-24	40.310	40.420	39.240	39.560	30.044	2,101,673
2015-07-23	40.820	41.080	40.260	40.290	30.598	2,638,577
2015-07-22	40.590	41.040	40.540	40.760	30.955	1,518,829
2015-07-21	40.220	40.980	40.220	40.780	30.970	1,550,504
2015-07-20	39.930	40.300	39.630	40.250	30.568	1,148,763
2015-07-17	40.530	40.700	39.630	39.980	30.363	1,540,107
2015-07-16	40.500	40.680	40.230	40.450	30.720	804,932
2015-07-15	40.990	41.240	40.090	40.190	30.522	1,292,631
2015-07-14	40.740	41.530	40.710	41.300	31.365	2,080,879
2015-07-13	40.380	41.010	40.350	40.830	31.008	918,334
2015-07-10	40.300	40.430	39.830	40.150	30.492	1,341,715
2015-07-09	40.420	41.550	39.770	39.840	30.257	1,973,281
2015-07-08	39.680	40.180	39.590	39.860	30.272	2,805,898
2015-07-07	39.860	40.130	39.270	40.050	30.416	2,220,636
2015-07-06	39.830	40.330	39.690	39.920	30.317	1,688,327
2015-07-02	40.750	41.000	40.250	40.420	30.697	1,041,528
2015-07-01	41.030	41.200	40.320	40.640	30.864	1,218,763
2015-06-30	41.120	41.280	40.520	40.620	30.849	2,015,232
2015-06-29	41.770	42.190	40.510	40.650	30.872	2,138,668
2015-06-26	42.500	42.730	42.140	42.230	32.072	1,986,580
2015-06-25	43.060	43.240	42.410	42.500	32.277	1,001,511
2015-06-24	43.780	44.070	43.020	43.030	32.679	1,286,707
2015-06-23	43.760	44.020	43.560	43.860	33.309	1,288,641
2015-06-22	43.820	44.100	43.570	43.760	33.234	1,684,216
2015-06-19	43.120	43.700	43.060	43.540	33.066	2,169,013
2015-06-18	42.940	43.320	42.710	43.190	32.801	1,060,267
2015-06-17	42.850	43.170	42.500	42.790	32.497	832,739
2015-06-16	42.290	42.730	42.180	42.680	32.413	833,706
2015-06-15	42.680	42.850	42.210	42.300	32.125	1,160,974
2015-06-12	43.100	43.370	42.810	43.110	32.740	645,106
2015-06-11	43.620	43.760	43.370	43.450	32.998	631,324
2015-06-10	43.300	43.720	43.180	43.670	33.165	1,224,324
2015-06-09	42.910	43.420	42.600	42.940	32.611	1,311,974
2015-06-08	43.350	43.530	42.560	42.650	32.391	2,092,969
2015-06-05	43.050	43.720	42.920	43.640	33.142	1,998,307
2015-06-04	43.880	43.880	43.100	43.160	32.778	2,271,050
2015-06-03	43.720	44.560	43.630	44.250	33.606	1,345,584
2015-06-02	43.190	43.910	43.040	43.660	33.158	1,434,926
2015-06-01	43.380	43.790	43.120	43.450	32.998	1,009,853
2015-05-29	43.400	43.620	43.020	43.260	32.854	1,852,021
2015-05-28	43.340	43.590	43.030	43.340	32.915	876,624
2015-05-27	43.200	43.600	42.840	43.560	33.082	838,783
2015-05-26	43.330	43.500	42.840	43.050	32.694	1,194,341
2015-05-22	44.110	44.460	43.550	43.570	33.089	786,193
2015-05-21	44.240	44.660	44.110	44.320	33.659	687,783
2015-05-20	43.830	44.240	43.610	44.170	33.545	750,649
2015-05-19	44.130	44.210	43.370	43.740	33.218	983,981
2015-05-18	43.940	44.320	43.590	44.260	33.613	1,043,220
2015-05-15	44.260	44.300	43.780	44.000	33.416	1,274,980
2015-05-14	44.320	44.520	43.750	44.290	33.636	1,136,069
2015-05-13	43.670	44.250	43.550	44.030	33.439	1,253,581
2015-05-12	43.660	43.990	43.310	43.530	33.059	1,092,304
2015-05-11	43.660	44.100	43.480	43.790	33.256	857,402

← NewerPage 48 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.