Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	47.360	48.070	47.210	47.690	36.218	1,305,929
2014-11-13	48.210	48.470	47.060	47.480	36.059	1,122,408
2014-11-12	47.410	48.500	47.400	48.400	36.757	1,254,306
2014-11-11	47.510	47.810	47.290	47.580	36.135	1,129,299
2014-11-10	48.070	48.540	47.330	47.620	36.165	1,466,239
2014-11-07	48.020	48.490	47.870	48.260	36.651	1,282,717
2014-11-06	48.060	48.410	47.690	47.920	36.393	1,182,131
2014-11-05	47.270	48.150	46.820	47.930	36.400	1,362,630
2014-11-04	46.920	47.270	46.490	46.840	35.573	1,907,634
2014-11-03	47.430	47.610	46.990	47.070	35.747	1,255,636
2014-10-31	47.680	48.040	47.250	47.450	36.036	1,780,813
2014-10-30	46.980	47.600	46.500	47.150	35.808	1,162,908
2014-10-29	47.390	47.540	46.750	47.190	35.838	1,551,229
2014-10-28	47.180	47.510	46.890	47.400	35.998	2,023,695
2014-10-27	47.140	47.460	46.630	47.030	35.717	948,558
2014-10-24	47.240	47.410	46.610	47.360	35.968	832,859
2014-10-23	46.030	47.700	46.030	47.310	35.930	1,512,663
2014-10-22	46.690	46.860	45.710	45.710	34.714	909,387
2014-10-21	45.550	46.820	45.470	46.640	35.421	1,787,220
2014-10-20	45.740	46.100	45.270	45.400	34.479	1,544,338
2014-10-17	45.790	46.140	45.460	45.960	34.904	2,245,178
2014-10-16	45.860	46.720	45.040	45.230	34.350	3,375,565
2014-10-15	45.880	46.980	45.130	46.720	35.482	2,296,559
2014-10-14	46.650	47.640	46.260	46.700	35.466	1,966,390
2014-10-13	46.790	47.450	46.220	46.250	35.125	2,036,631
2014-10-10	47.230	47.560	46.400	46.710	35.474	2,291,724
2014-10-09	47.900	48.100	47.090	47.250	35.884	1,907,996
2014-10-08	47.140	48.030	46.760	48.010	36.461	2,286,525
2014-10-07	47.010	47.720	47.010	47.160	35.816	2,660,580
2014-10-06	47.360	47.940	46.990	47.340	35.952	1,484,132
2014-10-03	47.060	47.580	47.020	47.250	35.884	1,659,795
2014-10-02	47.200	47.480	46.240	46.880	35.603	2,234,539
2014-10-01	48.810	48.810	47.260	47.350	35.960	2,653,568
2014-09-30	49.370	49.840	48.590	48.820	37.076	1,637,429
2014-09-29	49.390	49.940	49.250	49.320	37.456	1,657,135
2014-09-26	49.420	49.820	49.130	49.680	37.729	1,167,986
2014-09-25	50.190	50.370	49.360	49.520	37.608	1,668,983
2014-09-24	50.960	51.000	50.180	50.340	38.231	1,648,431
2014-09-23	51.570	51.590	50.860	51.020	38.747	2,133,953
2014-09-22	52.430	52.450	51.590	52.150	39.605	1,829,655
2014-09-19	53.360	53.450	52.430	52.520	39.886	1,119,385
2014-09-18	52.850	53.090	52.600	53.030	40.274	1,109,834
2014-09-17	53.440	53.810	52.730	52.770	40.076	1,210,058
2014-09-16	53.160	53.700	52.850	53.400	40.555	1,625,097
2014-09-15	53.320	53.520	52.850	53.230	40.426	810,010
2014-09-12	53.510	53.770	53.190	53.460	40.600	1,486,912
2014-09-11	53.260	53.700	53.130	53.650	40.744	893,429
2014-09-10	53.460	53.600	52.850	53.420	40.570	1,191,682
2014-09-09	53.950	53.950	53.340	53.540	40.661	1,104,394
2014-09-08	53.260	53.850	53.150	53.780	40.843	1,249,350
2014-09-05	52.820	53.330	52.390	53.310	40.486	900,320
2014-09-04	53.330	53.600	52.750	52.890	40.167	872,514
2014-09-03	53.760	53.900	53.210	53.300	40.479	803,602
2014-09-02	54.070	54.700	53.270	53.620	40.722	852,445
2014-08-29	54.350	54.490	53.450	53.910	40.942	883,273
2014-08-28	54.260	54.550	53.920	54.310	41.246	443,692
2014-08-27	54.560	54.740	54.210	54.420	41.329	491,809
2014-08-26	54.440	54.700	54.280	54.570	41.443	508,976
2014-08-25	54.130	54.380	53.820	54.300	41.238	744,121
2014-08-22	54.190	54.190	53.760	53.890	40.927	809,526

← NewerPage 51 of 79 · 4,732 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.