Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	127.26	127.26	126.43	126.43	98.456	160
2023-07-14	128.39	128.39	126.54	126.54	98.539	440
2023-07-11	126.64	128.50	126.64	128.50	100.06	201
2023-07-10	125.15	126.55	125.15	126.55	98.547	1
2023-07-07	125.06	125.45	124.68	125.45	97.691	1,800
2023-07-06	124.53	124.53	123.71	123.71	96.334	461
2023-07-03	122.70	123.48	122.70	123.48	96.157	135
2023-06-30	122.25	122.49	122.25	122.27	95.216	149
2023-06-29	120.18	120.63	120.16	120.52	93.848	460
2023-06-28	119.31	119.58	119.30	119.58	93.118	80
2023-06-27	118.55	119.17	118.55	119.17	92.803	190
2023-06-23	118.75	118.92	118.75	118.92	92.603	21
2023-06-22	117.88	117.88	117.87	117.87	91.787	4
2023-06-21	117.91	118.69	117.90	118.69	92.428	100
2023-06-20	118.70	119.23	118.69	119.23	92.844	245
2023-06-19	120.34	120.34	120.34	120.34	93.710	11
2023-06-15	119.14	119.38	119.10	119.38	92.964	250
2023-06-14	120.17	120.17	119.71	119.71	93.221	163
2023-06-13	120.23	120.23	120.23	120.23	93.627	84
2023-06-09	120.02	120.02	118.64	118.64	92.387	22
2023-06-08	118.45	118.85	118.45	118.85	92.551	54
2023-06-07	120.33	120.54	120.32	120.39	93.753	164
2023-06-06	117.91	119.47	117.83	119.47	93.036	260
2023-06-05	118.92	118.92	117.04	117.04	91.140	232
2023-06-02	115.83	117.40	115.82	117.40	91.424	253
2023-06-01	113.42	114.16	113.42	114.16	88.898	44
2023-05-31	116.38	116.38	112.89	112.89	87.905	71
2023-05-22	120.46	120.46	120.46	120.46	93.583	9
2023-05-19	120.25	120.25	120.25	120.25	93.416	30
2023-05-18	119.28	119.28	118.45	118.45	92.022	86
2023-05-16	116.99	117.48	116.99	117.44	91.231	64
2023-05-15	118.54	118.58	118.50	118.58	92.120	104
2023-05-12	119.72	119.72	119.72	119.72	93.008	5,767
2023-05-11	117.56	117.56	117.56	117.56	91.327	23,438
2023-05-03	119.01	119.01	118.88	118.88	92.352	273
2023-05-02	116.51	116.51	116.51	116.51	90.510	96
2023-04-26	116.27	116.27	116.27	116.27	90.323	20
2023-04-25	117.43	117.43	117.43	117.43	91.226	50
2023-04-21	119.38	119.38	119.38	119.38	92.743	7
2023-04-20	119.63	119.63	119.63	119.63	92.939	196
2023-04-19	118.09	118.09	118.09	118.09	91.738	44
2023-04-13	117.79	117.79	117.79	117.79	91.503	5
2023-04-11	116.32	116.32	116.32	116.32	90.367	4,049
2023-04-06	115.53	115.69	115.53	115.69	89.876	4
2023-04-04	118.73	121.18	118.73	121.18	94.144	31,798
2023-03-23	116.32	116.32	116.32	116.32	90.367	1,945
2023-03-22	117.72	117.72	117.72	117.72	91.451	26
2023-03-21	119.02	119.02	117.86	117.97	91.647	14
2023-03-20	117.68	117.68	116.54	116.54	90.532	251
2023-03-17	120.68	120.68	120.68	120.68	93.752	3,489
2023-03-16	118.87	118.87	118.87	118.87	92.344	55,216
2023-03-15	118.26	118.26	117.38	117.38	91.191	900
2023-03-14	121.95	121.95	121.95	121.95	94.736	36
2023-03-10	120.44	120.44	120.41	120.41	93.539	40
2023-03-09	124.48	124.48	124.48	124.48	96.705	4
2023-03-08	124.77	124.77	124.77	124.77	96.931	20
2023-03-07	125.21	125.21	125.21	125.21	97.272	40
2023-03-06	126.50	126.50	126.50	126.50	98.276	14
2023-03-03	126.06	126.07	125.73	125.73	97.671	21
2023-03-02	123.56	123.65	123.56	123.65	96.063	60

← NewerPage 14 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.