Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	54.530	54.990	54.310	54.620	41.481	2,479,235
2014-05-27	53.590	54.560	53.500	54.520	41.405	1,777,428
2014-05-23	53.030	53.700	53.030	53.350	40.517	932,237
2014-05-22	53.100	53.260	52.690	53.170	40.380	1,633,318
2014-05-21	53.020	53.210	52.740	53.050	40.289	1,465,755
2014-05-20	53.180	53.570	52.570	52.920	40.190	1,243,547
2014-05-19	53.250	53.610	53.180	53.330	40.501	1,558,362
2014-05-16	54.000	54.010	53.140	53.280	40.464	1,429,970
2014-05-15	54.480	54.550	52.570	53.850	40.896	3,432,024
2014-05-14	55.840	55.990	54.430	54.480	41.375	1,588,466
2014-05-13	56.420	56.620	55.810	55.850	42.415	1,314,876
2014-05-12	56.380	56.630	55.950	56.260	42.727	1,605,149
2014-05-09	56.570	56.760	56.070	56.130	42.628	1,290,334
2014-05-08	56.870	57.320	56.230	56.570	42.962	974,188
2014-05-07	56.840	57.120	56.360	57.070	43.342	2,004,714
2014-05-06	56.670	57.100	56.570	56.640	43.015	2,031,190
2014-05-05	56.580	57.040	56.130	56.650	43.023	3,289,366
2014-05-02	58.040	58.500	56.680	56.780	43.122	4,001,086
2014-05-01	57.680	58.400	57.290	58.080	44.109	2,164,903
2014-04-30	57.080	57.820	56.390	57.700	43.820	2,396,420
2014-04-29	55.570	58.020	55.500	57.070	43.342	4,634,828
2014-04-28	62.320	62.700	61.160	62.200	47.238	1,169,799
2014-04-25	63.320	63.320	62.060	62.100	47.162	946,261
2014-04-24	64.000	64.130	62.990	63.360	48.119	772,653
2014-04-23	64.480	64.720	63.730	63.890	48.521	873,844
2014-04-22	63.750	64.990	63.460	64.620	49.076	975,034
2014-04-21	63.720	63.890	63.180	63.690	48.369	929,214
2014-04-17	62.920	63.990	62.910	63.730	48.400	490,963
2014-04-16	61.390	63.380	61.390	63.000	47.845	623,345
2014-04-15	62.040	62.300	60.650	62.100	47.162	813,395
2014-04-14	61.940	62.210	61.380	61.890	47.002	449,737
2014-04-11	62.260	62.840	61.440	61.450	46.668	1,243,788
2014-04-10	63.350	63.630	62.690	62.770	47.671	1,192,770
2014-04-09	63.120	63.430	62.780	63.340	48.104	873,602
2014-04-08	62.610	63.120	62.560	62.830	47.716	981,563
2014-04-07	63.750	63.810	62.550	62.890	47.762	1,237,985
2014-04-04	64.310	65.020	63.780	63.890	48.521	949,646
2014-04-03	64.390	64.750	64.010	64.330	48.855	755,727
2014-04-02	63.990	64.500	63.730	64.380	48.893	761,409
2014-04-01	63.820	63.890	63.340	63.790	48.445	931,028
2014-03-31	63.690	63.810	63.310	63.500	48.225	917,246
2014-03-28	63.000	63.720	63.000	63.120	47.936	850,389
2014-03-27	62.920	63.170	62.680	62.840	47.724	1,019,041
2014-03-26	64.050	64.250	63.150	63.160	47.967	1,189,022
2014-03-25	63.940	64.120	63.660	63.830	48.476	976,485
2014-03-24	64.960	65.010	63.670	63.690	48.369	1,356,706
2014-03-21	64.640	65.580	64.510	64.820	49.228	2,179,773
2014-03-20	63.640	64.170	63.430	64.140	48.711	623,466
2014-03-19	64.000	64.140	63.430	63.780	48.438	937,556
2014-03-18	63.410	64.030	63.250	63.990	48.597	721,272
2014-03-17	62.820	63.780	62.800	63.270	48.050	1,243,788
2014-03-14	61.750	62.620	61.750	62.590	47.534	917,729
2014-03-13	62.870	63.040	61.740	61.930	47.033	1,094,118
2014-03-12	62.630	62.970	62.470	62.810	47.701	1,257,933
2014-03-11	62.840	63.190	62.640	62.860	47.739	1,044,429
2014-03-10	62.800	63.140	62.410	62.850	47.731	1,137,641
2014-03-07	63.450	63.520	62.770	63.090	47.914	672,550
2014-03-06	61.810	63.390	61.770	63.070	47.899	1,400,229
2014-03-05	61.570	61.940	61.330	61.810	46.942	860,061
2014-03-04	60.980	61.650	60.970	61.600	46.782	1,630,780

← NewerPage 53 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.