Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	59.900	60.550	59.360	60.400	45.871	1,423,320
2014-02-28	60.820	61.190	60.340	60.650	46.061	1,399,020
2014-02-27	60.310	61.170	60.210	60.560	45.992	1,095,569
2014-02-26	60.190	60.690	59.920	60.320	45.810	1,761,107
2014-02-25	60.080	60.310	59.620	60.000	45.567	1,115,396
2014-02-24	60.210	60.880	60.020	60.030	45.590	974,067
2014-02-21	61.200	61.200	60.050	60.100	45.643	979,387
2014-02-20	60.690	61.510	60.360	61.040	46.357	1,195,792
2014-02-19	60.820	62.020	60.140	60.270	45.772	1,400,713
2014-02-18	60.470	61.160	59.740	60.960	46.296	1,333,736
2014-02-14	60.510	60.690	59.900	60.470	45.924	1,337,967
2014-02-13	60.240	60.440	59.510	60.250	45.757	1,123,859
2014-02-12	59.980	60.900	59.720	60.810	46.182	862,842
2014-02-11	59.520	60.210	59.050	59.930	45.514	889,923
2014-02-10	59.650	59.870	59.180	59.360	45.081	995,466
2014-02-07	59.460	59.860	59.060	59.840	45.446	863,446
2014-02-06	58.720	59.520	58.720	59.000	44.808	642,809
2014-02-05	59.070	59.170	58.200	58.650	44.542	729,976
2014-02-04	59.000	59.730	58.350	59.290	45.028	931,995
2014-02-03	60.730	61.020	58.290	58.490	44.420	2,166,595
2014-01-31	60.900	61.310	60.520	60.710	46.106	1,002,236
2014-01-30	62.210	62.240	61.330	61.730	46.881	903,101
2014-01-29	62.040	62.570	61.480	61.780	46.919	1,159,281
2014-01-28	62.600	63.150	61.820	62.710	47.625	981,200
2014-01-27	62.500	63.230	61.510	62.270	47.291	1,250,921
2014-01-24	64.740	65.070	62.750	63.000	47.845	2,059,118
2014-01-23	61.500	65.620	60.460	64.600	49.060	2,573,051
2014-01-22	66.360	66.880	65.890	66.810	50.739	1,253,460
2014-01-21	65.730	66.250	65.430	66.060	50.169	833,222
2014-01-17	65.590	65.880	65.150	65.730	49.919	773,136
2014-01-16	65.290	65.590	65.030	65.450	49.706	646,074
2014-01-15	64.760	65.620	64.760	65.290	49.585	885,329
2014-01-14	64.170	64.760	63.800	64.540	49.015	1,028,954
2014-01-13	64.590	65.300	64.190	64.340	48.863	1,756,996
2014-01-10	63.250	63.800	62.850	63.730	48.400	1,043,825
2014-01-09	63.330	63.780	62.830	63.250	48.035	870,458
2014-01-08	62.920	63.590	62.450	63.090	47.914	823,309
2014-01-07	62.500	63.200	62.360	62.920	47.785	1,105,361
2014-01-06	62.600	62.730	61.710	62.370	47.367	1,339,297
2014-01-03	62.840	62.990	62.030	62.290	47.306	1,530,314
2014-01-02	63.670	64.100	62.660	62.880	47.754	1,868,705
2013-12-31	61.880	63.060	61.740	62.990	47.838	778,335
2013-12-30	61.800	62.010	61.550	61.680	46.843	588,527
2013-12-27	61.860	62.060	61.480	61.730	46.881	382,155
2013-12-26	61.630	61.940	61.620	61.830	46.957	394,245
2013-12-24	61.250	61.580	61.100	61.470	46.683	235,266
2013-12-23	61.330	61.680	60.720	61.120	46.418	632,654
2013-12-20	60.720	61.410	60.650	61.200	46.478	1,944,266
2013-12-19	59.880	60.700	59.680	60.570	46.000	1,771,987
2013-12-18	58.300	60.300	57.960	60.210	45.726	1,985,129
2013-12-17	57.360	58.490	56.960	58.220	44.215	1,375,566
2013-12-16	57.050	57.460	56.890	57.330	43.539	604,243
2013-12-13	56.760	57.090	56.430	56.760	43.106	695,762
2013-12-12	57.480	57.720	56.480	56.490	42.901	1,074,412
2013-12-11	58.580	58.630	57.590	57.640	43.775	949,404
2013-12-10	58.330	58.720	58.140	58.590	44.496	663,966
2013-12-09	58.510	58.800	58.180	58.380	44.337	969,473
2013-12-06	58.610	59.570	58.080	58.480	44.413	711,116
2013-12-05	57.900	58.350	57.420	57.540	43.699	1,322,250
2013-12-04	58.360	58.940	57.510	58.060	44.094	697,938

← NewerPage 54 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.