Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	123.18	123.32	123.18	123.32	95.806	20
2023-02-28	125.20	125.80	125.09	125.80	97.733	1,180
2023-02-27	125.86	125.86	125.22	125.22	97.276	40
2023-02-24	124.22	124.46	123.54	123.67	96.074	60
2023-02-23	125.11	125.11	123.67	123.67	96.078	100
2023-02-22	123.51	123.51	123.17	123.17	95.481	100
2023-02-21	125.14	125.27	125.14	125.27	97.105	79
2023-02-17	126.17	126.17	126.17	126.17	97.806	20
2023-02-15	125.51	125.60	125.51	125.51	97.289	776
2023-02-13	126.27	126.27	126.27	126.27	97.885	20
2023-02-07	128.39	128.39	122.86	122.86	95.239	49
2023-02-03	129.27	129.27	128.95	128.95	99.962	62
2023-02-02	128.51	128.51	127.91	127.91	99.153	205
2023-01-27	125.71	125.71	125.71	125.71	97.445	8
2023-01-25	124.76	124.77	124.76	124.77	96.716	200
2023-01-17	129.73	130.56	128.44	128.44	99.561	1,790
2023-01-06	130.17	130.17	130.17	130.17	100.90	5
2023-01-04	129.29	129.29	129.29	129.29	100.22	12
2022-12-29	124.96	124.96	124.89	124.89	96.814	1
2022-12-28	124.89	124.89	124.89	124.89	96.815	236
2022-12-19	123.12	123.56	123.12	123.55	95.776	90
2022-12-13	127.62	127.62	127.62	127.62	98.926	8
2022-12-07	126.24	126.24	126.24	126.24	97.856	20
2022-12-06	125.38	125.38	125.38	125.38	97.195	250
2022-12-05	127.23	127.23	125.80	125.80	97.516	330
2022-12-01	130.10	130.10	129.08	129.08	100.06	101
2022-11-30	127.08	127.08	127.08	127.08	98.507	1
2022-11-28	126.39	126.85	126.33	126.85	98.334	101
2022-11-25	126.70	126.70	126.70	126.70	98.215	40
2022-11-22	127.55	127.55	125.99	125.99	97.668	2,667
2022-11-21	132.36	132.36	130.88	130.88	101.45	4
2022-11-18	128.24	128.24	128.24	128.24	99.411	49
2022-11-14	128.57	128.57	128.57	128.57	99.664	1
2022-11-10	124.40	126.16	124.40	126.16	97.796	27
2022-11-09	123.12	123.12	123.12	123.12	95.436	20
2022-11-08	122.45	122.45	122.45	122.45	94.918	180
2022-11-04	119.70	119.70	119.70	119.70	92.790	25
2022-11-03	116.52	116.52	116.52	116.52	90.322	2,277
2022-10-28	119.66	119.66	119.66	119.66	92.758	28
2022-10-27	117.39	117.39	117.39	117.39	90.995	44
2022-10-21	118.65	118.65	118.65	118.65	91.975	5
2022-10-13	110.26	110.26	110.26	110.26	85.468	23
2022-10-12	115.32	115.32	113.30	113.30	87.831	3,130
2022-10-11	116.42	116.42	116.02	116.02	89.939	1
2022-10-10	116.87	116.87	116.87	116.87	90.594	68
2022-10-07	117.20	117.20	117.20	117.20	90.849	6,352
2022-09-29	111.99	112.27	111.99	112.27	87.033	1
2022-09-27	115.16	115.16	115.16	115.16	89.080	3,797
2022-09-26	117.02	117.02	116.66	116.66	90.243	1
2022-09-22	119.82	119.82	119.78	119.78	92.658	6,911
2022-09-21	122.77	122.77	122.77	122.77	94.968	5,182
2022-09-16	119.41	119.86	119.41	119.86	92.713	5
2022-09-13	125.96	125.96	125.48	125.48	97.064	1
2022-09-12	128.65	128.69	128.65	128.69	99.546	50
2022-09-09	128.36	128.36	128.36	128.36	99.295	1
2022-09-08	126.22	126.22	126.22	126.22	97.633	25
2022-09-06	122.58	122.58	122.58	122.58	94.823	225
2022-09-02	128.69	128.69	128.69	128.69	99.550	1
2022-08-19	138.77	139.43	138.77	139.43	107.85	51
2022-08-16	137.60	137.60	137.60	137.60	106.44	1

← NewerPage 15 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.