Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	136.21	136.21	134.31	134.31	105.01	36
2023-10-26	137.79	137.79	136.30	136.67	106.85	16
2023-10-25	136.42	138.01	136.42	138.01	107.69	77
2023-10-24	135.83	136.21	135.49	135.49	105.73	10
2023-10-23	135.71	135.89	135.17	135.88	106.03	190
2023-10-20	138.03	138.03	134.90	135.36	105.63	169
2023-10-19	139.07	139.30	138.04	138.26	107.89	187
2023-10-18	143.47	143.47	140.60	141.19	110.17	65
2023-10-17	143.44	144.20	143.41	143.41	111.90	70
2023-10-16	143.95	143.95	142.88	143.05	111.63	22
2023-10-13	142.57	142.94	140.98	141.76	110.62	2,599
2023-10-12	145.08	145.08	141.82	141.82	110.66	595
2023-10-11	142.92	144.46	142.92	144.06	112.41	205
2023-10-10	144.57	144.77	143.88	144.19	112.51	284
2023-10-09	141.63	144.66	141.63	144.62	112.85	240
2023-10-06	137.58	142.03	137.58	142.03	110.83	161
2023-10-05	140.08	140.08	138.93	138.93	108.41	82
2023-10-04	137.79	137.79	137.79	137.79	107.52	100
2023-10-03	138.21	138.21	137.30	137.30	107.14	121
2023-10-02	140.44	141.70	138.50	138.50	108.08	541
2023-09-28	141.06	141.06	141.06	141.06	110.07	180
2023-09-27	136.45	136.45	135.31	135.31	105.58	1,788
2023-09-26	135.88	135.88	135.88	135.88	106.03	30
2023-09-25	135.36	135.36	135.36	135.36	105.62	66,962
2023-09-22	134.46	137.54	134.46	137.36	107.18	832
2023-09-21	137.04	137.04	136.31	136.31	106.36	23
2023-09-20	137.22	138.37	137.20	138.37	107.97	276
2023-09-19	137.11	137.11	135.64	135.64	105.84	185
2023-09-15	137.09	137.09	136.89	136.89	106.82	178
2023-09-14	137.77	137.79	137.77	137.79	107.52	195
2023-09-13	135.61	135.61	135.08	135.28	105.56	290
2023-09-12	134.94	135.32	134.94	135.32	105.59	1
2023-09-11	135.41	135.41	135.19	135.19	105.49	25
2023-09-05	137.34	137.34	137.34	137.34	107.17	2
2023-09-01	140.05	140.54	139.74	139.74	109.04	407
2023-08-29	139.06	139.06	138.66	138.66	108.20	31
2023-08-25	137.91	138.34	137.91	138.34	107.95	3
2023-08-24	139.31	139.81	138.58	138.58	108.14	133
2023-08-23	139.82	139.82	139.82	139.82	109.10	406
2023-08-21	138.52	138.52	138.52	138.52	108.09	100
2023-08-18	137.16	137.78	137.16	137.78	107.51	85
2023-08-17	139.43	139.43	139.43	139.43	108.80	3
2023-08-15	141.08	141.52	140.37	140.37	109.53	47,403
2023-08-14	141.08	141.08	141.08	141.08	110.09	9
2023-08-11	141.12	141.12	141.12	141.12	110.11	1
2023-08-10	140.39	140.39	139.51	139.51	108.86	247
2023-08-09	138.39	141.26	138.28	140.46	109.60	221
2023-08-08	131.45	137.03	130.79	136.63	106.61	1,210
2023-08-07	132.08	132.14	132.03	132.03	103.02	165
2023-08-03	129.98	131.95	129.98	131.95	102.96	47,452
2023-08-02	131.48	131.48	131.09	131.09	102.29	11
2023-07-31	129.11	129.11	129.11	129.11	100.75	9
2023-07-28	131.11	131.11	130.80	130.80	102.07	25
2023-07-27	129.97	129.97	129.97	129.97	101.42	120
2023-07-26	129.99	131.21	129.99	130.83	101.88	74
2023-07-25	129.51	129.88	129.51	129.88	101.14	7
2023-07-24	129.76	130.26	129.76	130.26	101.43	281
2023-07-20	125.23	125.28	125.22	125.28	97.555	314
2023-07-19	126.51	126.51	126.26	126.26	98.321	126
2023-07-18	127.06	127.06	126.65	126.65	98.627	40

← NewerPage 13 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.