Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	43.790	44.120	43.420	43.750	33.226	1,490,539
2015-05-07	43.000	43.410	42.890	43.290	32.877	1,072,477
2015-05-06	43.140	43.400	42.500	42.950	32.618	1,439,279
2015-05-05	43.020	43.670	42.640	42.800	32.504	2,336,818
2015-05-04	42.870	43.510	42.680	42.890	32.573	1,983,436
2015-05-01	42.750	43.370	42.670	42.750	32.467	2,001,933
2015-04-30	43.700	44.190	42.750	42.860	32.550	1,904,249
2015-04-29	43.570	44.450	43.310	44.150	33.530	2,806,019
2015-04-28	42.730	44.140	41.680	44.000	33.416	4,761,770
2015-04-27	46.390	47.130	46.390	46.660	35.436	1,074,049
2015-04-24	46.840	47.040	45.870	46.310	35.170	1,686,392
2015-04-23	46.990	47.430	46.650	47.160	35.816	945,656
2015-04-22	47.150	47.180	46.480	46.950	35.656	796,953
2015-04-21	47.480	47.480	46.910	47.120	35.785	970,803
2015-04-20	47.700	47.860	47.340	47.390	35.990	823,671
2015-04-17	47.290	47.590	47.000	47.460	36.044	1,343,649
2015-04-16	48.040	48.080	47.460	47.760	36.271	1,408,450
2015-04-15	46.950	48.250	46.730	48.210	36.613	1,825,545
2015-04-14	46.330	46.850	46.060	46.800	35.542	1,282,596
2015-04-13	46.150	46.690	45.300	46.420	35.254	2,075,801
2015-04-10	46.000	46.650	45.820	46.600	35.390	1,573,354
2015-04-09	45.250	46.010	45.000	45.900	34.859	1,235,688
2015-04-08	44.970	45.270	44.700	45.250	34.365	941,304
2015-04-07	45.180	45.260	44.710	44.950	34.137	954,845
2015-04-06	44.140	45.530	44.140	45.250	34.365	1,227,105
2015-04-02	44.300	45.080	44.010	44.280	33.628	1,040,077
2015-04-01	45.190	45.230	44.190	44.310	33.651	1,422,595
2015-03-31	44.650	45.320	44.490	45.160	34.297	1,057,123
2015-03-30	44.540	45.030	44.210	44.960	34.145	1,085,171
2015-03-27	44.760	44.870	44.010	44.280	33.628	1,262,648
2015-03-26	44.920	45.310	44.580	44.960	34.145	1,173,668
2015-03-25	45.350	45.430	44.700	44.950	34.137	1,293,719
2015-03-24	45.010	45.160	44.480	45.110	34.259	1,172,822
2015-03-23	44.810	45.080	44.580	44.960	34.145	1,051,562
2015-03-20	44.220	44.860	44.010	44.800	34.023	1,835,096
2015-03-19	44.230	44.320	43.490	43.990	33.408	1,517,620
2015-03-18	43.180	44.650	42.940	44.630	33.894	1,615,788
2015-03-17	43.360	43.740	43.060	43.490	33.029	804,086
2015-03-16	43.230	43.670	42.890	43.660	33.158	825,243
2015-03-13	43.420	43.570	42.750	43.220	32.823	1,358,882
2015-03-12	43.130	43.690	42.760	43.630	33.135	1,396,602
2015-03-11	43.340	43.340	42.640	43.040	32.687	1,639,968
2015-03-10	42.820	43.650	42.740	43.350	32.922	2,313,969
2015-03-09	43.080	43.340	42.870	43.260	32.854	1,120,957
2015-03-06	43.400	44.050	42.920	43.090	32.725	1,618,085
2015-03-05	43.960	44.030	43.450	43.850	33.302	1,426,585
2015-03-04	43.750	43.890	43.140	43.780	33.249	1,370,972
2015-03-03	44.110	44.250	43.850	43.990	33.408	1,697,031
2015-03-02	44.340	44.490	43.640	44.190	33.560	2,603,275
2015-02-27	44.550	44.860	44.160	44.340	33.674	1,891,554
2015-02-26	44.720	44.810	44.370	44.540	33.826	1,938,704
2015-02-25	44.640	44.880	44.500	44.750	33.985	1,209,333
2015-02-24	44.310	44.710	44.150	44.510	33.803	1,078,522
2015-02-23	44.430	44.430	43.780	44.200	33.568	1,419,210
2015-02-20	43.610	44.450	43.230	44.440	33.750	1,475,185
2015-02-19	43.530	43.890	43.190	43.810	33.272	1,392,613
2015-02-18	43.230	43.980	43.170	43.820	33.279	1,672,731
2015-02-17	43.230	43.260	42.670	43.250	32.846	1,582,542
2015-02-13	42.850	43.330	42.770	43.270	32.861	1,892,038
2015-02-12	42.180	42.580	42.130	42.560	32.322	1,712,990

← NewerPage 49 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.