Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	148.93	148.93	146.45	148.70	116.49	651
2024-05-01	147.85	148.68	147.33	148.68	116.48	460
2024-04-30	150.28	150.28	148.43	148.43	116.28	6
2024-04-29	148.84	150.13	148.84	149.96	117.48	149
2024-04-26	148.20	149.48	147.64	148.95	116.68	95
2024-04-25	148.02	148.12	146.71	148.12	116.04	19
2024-04-24	148.73	149.35	148.05	148.34	116.21	1,017
2024-04-23	148.53	149.80	148.53	149.29	116.96	123
2024-04-22	148.53	149.96	147.39	148.68	116.48	57
2024-04-19	148.99	149.35	147.92	147.92	115.88	168
2024-04-18	147.42	149.01	147.42	147.57	115.61	137
2024-04-17	150.38	150.38	145.88	146.69	114.91	364
2024-04-16	148.04	148.80	147.76	148.77	116.55	148
2024-04-15	149.51	150.74	149.05	149.05	116.77	283
2024-04-12	150.14	150.14	148.33	148.49	116.33	25
2024-04-11	148.89	148.89	147.58	148.80	116.57	13
2024-04-10	148.77	150.67	148.51	149.41	117.04	4
2024-04-09	151.21	151.44	150.04	150.93	118.24	39
2024-04-08	153.36	153.58	151.60	151.60	118.76	44
2024-04-05	153.20	154.40	153.20	153.39	120.17	16
2024-04-04	155.81	155.94	155.48	155.94	122.16	428
2024-04-02	153.83	153.83	153.83	153.83	120.51	10
2024-03-28	157.77	159.16	156.67	158.44	124.12	157
2024-03-27	156.52	156.61	155.72	156.48	122.59	5
2024-03-26	155.26	155.96	154.71	155.96	122.18	436
2024-03-25	154.67	155.07	153.70	154.31	120.89	14
2024-03-22	156.56	156.56	154.38	154.55	121.07	306
2024-03-21	155.33	156.71	155.12	155.90	122.13	113
2024-03-20	155.01	155.01	154.94	154.94	121.38	1
2024-03-19	152.83	153.98	152.64	153.96	120.61	176
2024-03-18	153.70	153.70	152.99	153.03	119.88	12
2024-03-15	154.04	154.85	153.27	153.30	120.09	168
2024-03-14	153.94	155.25	153.35	153.63	120.35	407
2024-03-13	153.85	156.27	153.85	156.27	122.42	190
2024-03-12	153.02	153.02	151.76	152.65	119.59	85
2024-03-11	151.63	151.63	150.71	150.73	118.08	23
2024-03-08	153.93	153.93	151.23	151.23	118.47	473
2024-03-07	152.56	152.70	151.83	151.83	118.94	230
2024-03-06	151.79	151.79	151.42	151.42	118.62	89
2024-03-05	150.93	152.41	150.93	152.41	119.40	30
2024-03-04	151.21	151.21	150.65	150.65	118.02	199
2024-03-01	150.90	151.47	150.78	150.89	118.21	3
2024-02-29	151.72	151.72	150.98	150.98	118.28	178
2024-02-28	152.76	152.76	151.99	152.38	119.38	117
2024-02-27	151.45	151.77	151.05	151.33	118.55	7
2024-02-26	151.95	152.16	151.54	151.59	118.76	18
2024-02-22	149.21	149.21	148.64	148.64	116.44	251
2024-02-21	149.88	150.27	149.79	149.79	117.11	56
2024-02-20	150.54	151.59	149.79	149.79	117.11	239
2024-02-16	151.73	153.61	150.95	153.46	119.98	1,160
2024-02-15	151.07	151.07	147.28	151.01	118.07	84
2024-02-14	148.19	149.10	148.11	149.01	116.50	18
2024-02-13	147.99	149.40	147.95	148.93	116.44	146
2024-02-12	149.89	150.09	149.37	149.87	117.17	334
2024-02-09	147.80	148.95	147.35	148.95	116.46	62
2024-02-08	147.69	148.03	146.48	147.27	115.14	342
2024-02-07	146.45	147.54	145.13	147.54	115.35	444
2024-02-06	143.39	146.99	143.39	144.70	113.13	239
2024-02-05	140.83	141.56	140.83	141.25	110.43	19
2024-02-02	140.49	142.17	140.07	142.06	111.07	535

← NewerPage 11 of 17 · 984 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.