Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	139.01	140.70	138.76	140.70	110.01	290
2024-01-31	142.91	142.91	138.87	139.88	109.36	443
2024-01-30	141.20	142.09	141.20	142.09	111.09	299
2024-01-29	141.54	143.04	140.65	141.05	110.28	654
2024-01-26	140.60	141.42	140.32	140.64	109.96	73
2024-01-25	139.52	139.52	138.64	139.00	108.68	237
2024-01-24	138.82	139.20	137.96	139.20	108.83	525
2024-01-23	137.99	138.28	137.64	137.75	107.69	194
2024-01-22	136.99	137.68	135.79	137.63	107.61	248
2024-01-19	135.71	136.88	134.90	136.69	106.87	107
2024-01-18	135.44	135.53	134.62	134.62	105.25	54
2024-01-17	135.75	135.75	133.77	134.78	105.38	5
2024-01-16	136.44	137.03	136.32	136.45	106.68	68
2024-01-12	137.45	138.54	137.45	138.17	108.02	133
2024-01-11	136.51	136.51	135.08	135.08	105.61	508
2024-01-10	134.45	136.06	134.45	136.06	106.37	61
2024-01-09	131.44	131.44	131.44	131.44	102.77	1
2024-01-08	129.80	130.35	129.80	130.35	101.91	3
2024-01-05	130.37	130.37	130.37	130.37	101.93	1
2024-01-04	131.01	131.40	131.01	131.05	102.46	177
2024-01-03	130.92	131.39	130.59	130.71	102.19	158
2024-01-02	133.64	133.64	132.31	132.31	103.44	138
2023-12-28	134.30	134.30	133.62	133.66	104.50	10
2023-12-22	132.97	132.97	131.84	131.84	103.07	1
2023-12-21	131.16	131.24	130.45	131.05	102.46	12
2023-12-20	131.66	133.11	131.66	133.11	104.07	37
2023-12-19	130.25	131.26	130.25	131.18	102.56	93
2023-12-18	131.90	131.90	130.09	130.09	101.71	1,630
2023-12-15	130.92	131.12	130.92	131.11	102.51	1
2023-12-14	132.85	134.24	132.64	132.64	103.70	15,992
2023-12-13	133.01	133.21	132.44	132.44	103.55	22
2023-12-12	132.92	132.92	132.03	132.20	103.35	6
2023-12-11	131.73	132.24	131.72	132.24	103.39	32
2023-12-08	131.95	132.19	131.67	131.67	102.94	6
2023-12-07	133.53	133.53	130.83	131.54	102.84	10
2023-12-06	132.30	133.22	132.30	133.22	104.16	6
2023-12-05	132.85	133.36	130.47	131.12	102.52	123
2023-12-04	133.61	133.61	133.28	133.28	104.20	559
2023-12-01	131.39	133.62	131.39	133.62	104.47	14
2023-11-30	130.28	131.39	130.28	130.95	102.38	225
2023-11-29	127.73	128.43	127.73	128.29	100.30	37
2023-11-28	127.73	128.72	127.21	127.77	99.891	992
2023-11-27	126.46	127.14	125.93	125.93	98.453	2,379
2023-11-24	127.69	128.76	126.62	126.62	98.997	66
2023-11-22	128.78	128.78	124.01	126.90	99.214	2,226
2023-11-21	135.17	135.22	128.76	129.67	101.38	303
2023-11-20	139.07	140.76	138.16	140.76	110.05	5,322
2023-11-17	137.35	139.10	137.35	138.90	108.60	22
2023-11-16	141.68	141.68	141.47	141.47	110.61	102
2023-11-15	141.17	142.06	140.08	141.67	110.76	4,620
2023-11-14	139.62	141.67	139.62	141.54	110.66	665
2023-11-13	139.06	139.06	136.91	136.91	107.04	105
2023-11-10	135.86	136.90	135.86	136.90	107.03	9
2023-11-09	136.14	136.14	135.67	135.67	106.07	20
2023-11-06	137.99	138.39	135.99	136.22	106.50	23,796
2023-11-03	138.78	138.78	138.05	138.05	107.93	62
2023-11-02	136.24	137.94	135.74	137.94	107.85	280
2023-11-01	136.33	136.33	132.66	132.66	103.72	188
2023-10-31	136.05	136.44	136.05	136.44	106.67	103
2023-10-30	134.93	135.21	134.46	135.21	105.71	34

← NewerPage 12 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.