Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	147.25	147.46	145.80	145.97	114.82	217
2024-08-01	151.93	151.93	148.43	148.76	117.01	473
2024-07-31	151.54	151.54	150.50	151.31	119.02	281
2024-07-29	152.21	152.21	149.25	150.51	118.39	1
2024-07-26	151.13	151.66	149.83	151.66	119.30	377
2024-07-25	148.33	151.52	147.51	151.52	118.95	404
2024-07-24	155.61	155.61	152.11	152.11	119.41	138
2024-07-23	154.53	154.64	154.53	154.64	121.40	169
2024-07-22	152.73	153.54	152.37	153.54	120.54	177
2024-07-19	153.65	154.56	152.57	152.70	119.88	209
2024-07-18	155.14	156.48	152.18	154.18	121.04	233
2024-07-17	157.09	157.09	151.73	155.48	122.06	380
2024-07-16	149.13	154.78	149.13	154.63	121.39	231
2024-07-15	148.78	149.56	148.09	149.56	117.41	7
2024-07-12	146.72	148.75	146.50	148.65	116.69	316
2024-07-11	142.91	145.26	142.44	145.26	114.03	346
2024-07-10	140.07	141.87	140.07	141.87	111.37	3
2024-07-09	141.12	141.78	140.87	140.97	110.67	5
2024-07-08	142.00	142.12	141.71	141.74	111.27	52
2024-07-05	141.53	141.53	138.28	139.29	109.35	7,616
2024-07-03	142.38	142.83	142.07	142.82	112.12	113
2024-07-02	142.47	142.47	141.69	142.20	111.63	89
2024-07-01	143.57	143.57	142.16	142.66	111.99	10
2024-06-28	143.73	145.79	143.73	144.71	113.60	196
2024-06-27	142.91	144.09	142.56	143.16	112.38	155
2024-06-26	143.65	143.65	142.70	143.35	112.54	59
2024-06-25	145.86	145.86	144.43	144.43	113.39	249
2024-06-24	145.52	147.13	145.45	146.06	114.67	331
2024-06-21	144.53	146.90	144.19	144.19	113.19	86
2024-06-20	144.59	145.14	144.59	145.14	113.94	123
2024-06-18	145.44	145.74	144.82	145.61	114.31	218
2024-06-14	141.89	141.95	141.81	141.81	111.33	11
2024-06-13	142.68	142.68	142.16	142.16	111.60	264
2024-06-12	144.66	145.24	143.24	143.30	112.49	57
2024-06-11	143.85	143.85	142.62	142.87	112.16	54
2024-06-10	143.28	143.52	143.13	143.37	112.55	13
2024-06-07	143.11	144.36	143.11	143.28	112.48	3
2024-06-06	141.79	142.07	141.42	142.07	111.53	249
2024-06-05	142.54	142.54	141.32	142.08	111.54	48
2024-06-04	141.33	141.57	140.68	141.06	110.74	369
2024-06-03	143.65	143.90	140.60	140.60	110.38	43
2024-05-31	142.15	142.93	141.51	141.51	111.09	26
2024-05-30	137.42	141.06	137.42	141.06	110.74	51
2024-05-29	140.90	140.90	138.96	140.18	110.05	52
2024-05-28	145.24	145.57	142.67	142.67	112.00	158
2024-05-24	142.87	144.35	142.65	144.29	113.27	23
2024-05-23	141.24	143.81	141.24	143.48	112.64	42
2024-05-22	142.05	142.64	141.45	141.98	111.23	15
2024-05-21	141.55	141.55	140.27	140.32	109.93	1
2024-05-20	140.81	141.17	139.96	140.79	110.29	40
2024-05-17	143.02	143.02	140.83	140.83	110.33	3
2024-05-16	141.06	141.53	139.92	141.14	110.57	56
2024-05-15	142.30	143.35	140.89	141.57	110.90	244
2024-05-14	142.13	142.13	142.13	142.13	111.34	2
2024-05-13	144.53	144.53	142.64	142.64	111.74	6
2024-05-10	144.84	144.84	143.13	143.13	112.13	113
2024-05-09	142.87	142.87	141.63	142.37	111.53	8
2024-05-08	142.97	143.91	141.65	142.50	111.63	559
2024-05-07	151.92	151.92	145.25	145.25	113.78	28
2024-05-03	149.43	150.21	149.20	150.21	117.67	292

← NewerPage 10 of 17 · 982 trading daysOlder →

Stock splits

No stock splits on record.

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	0.3167 USD
2024-10-25	0.2870 USD
2024-07-26	0.2987 USD
2024-05-23	0.2987 USD
2024-02-22	0.2987 USD
2023-10-26	0.2678 USD
2023-07-27	0.2678 USD
2023-05-25	0.2678 USD
2023-02-23	0.2678 USD
2022-09-29	0.2369 USD
2022-07-28	0.2369 USD
2022-05-26	0.2369 USD
2022-02-24	0.2369 USD
2021-10-14	0.2163 USD
2021-07-29	0.2163 USD
2021-05-27	0.2163 USD
2021-02-25	0.2163 USD
2020-10-01	0.1957 USD
2020-07-23	0.1957 USD
2020-05-19	0.1957 USD
2020-01-30	0.1957 USD
2019-10-03	0.1751 USD
2019-07-25	0.1751 USD
2019-05-16	0.1751 USD
2019-02-14	0.1751 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.