Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	131.90	132.46	131.90	132.46	102.46	138
2022-08-09	128.83	128.83	128.69	128.69	99.550	100
2022-08-08	132.52	132.52	132.41	132.41	102.43	1
2022-08-04	131.22	131.42	131.22	131.42	101.66	300
2022-08-02	132.21	133.93	132.21	133.90	103.58	12
2022-08-01	132.01	133.41	132.01	133.41	103.20	1
2022-07-29	140.45	141.25	140.45	141.25	109.26	23
2022-07-22	134.18	134.18	134.18	134.18	103.62	46
2022-07-20	132.19	132.19	132.19	132.19	102.08	14
2022-07-19	129.81	131.07	129.81	131.07	101.22	81
2022-07-14	127.29	127.29	127.29	127.29	98.297	18
2022-07-05	129.20	129.20	127.95	128.02	98.866	1
2022-06-30	126.97	126.97	126.97	126.97	98.053	20
2022-06-22	123.76	125.39	123.76	125.39	96.833	1
2022-06-21	124.10	125.78	124.10	125.78	97.132	1
2022-06-08	139.86	139.86	138.90	139.23	107.52	190
2022-06-07	139.44	139.44	139.44	139.44	107.68	1
2022-06-06	143.42	143.42	143.42	143.42	110.76	1
2022-06-01	141.93	141.93	141.93	141.93	109.60	7
2022-05-31	143.18	143.18	143.18	143.18	110.57	65
2022-05-27	143.07	143.07	143.07	143.07	110.49	40
2022-05-18	139.97	139.97	139.45	139.45	107.51	9
2022-05-06	138.72	141.83	138.59	141.83	109.34	26
2022-05-05	146.11	146.11	142.63	142.66	109.99	1
2022-05-03	142.15	142.15	142.15	142.15	109.59	1
2022-04-28	145.00	145.00	145.00	145.00	111.79	165
2022-04-27	144.72	145.30	144.72	145.30	112.02	10
2022-04-25	145.96	146.01	143.42	143.42	110.57	1
2022-04-22	151.24	151.24	150.72	150.72	116.20	8
2022-04-21	153.69	153.69	153.69	153.69	118.49	83
2022-04-14	150.02	150.02	150.02	150.02	115.66	1
2022-04-11	147.27	147.27	147.27	147.27	113.54	1
2022-04-08	147.93	147.93	147.93	147.93	114.05	35
2022-04-07	146.61	146.61	146.61	146.61	113.03	30
2022-04-06	143.72	145.88	143.15	145.88	112.47	15
2022-04-05	144.22	145.75	144.22	145.75	112.37	1
2022-04-04	142.35	144.29	142.35	144.26	111.22	9
2022-03-30	144.26	144.26	144.26	144.26	111.22	20
2022-03-29	142.92	142.92	142.92	142.92	110.18	212
2022-03-28	142.36	142.36	142.36	142.36	109.76	94
2022-03-22	144.27	144.44	144.27	144.44	111.36	270
2022-03-21	145.14	145.14	145.14	145.14	111.90	911
2022-03-18	144.10	144.20	144.10	144.20	111.17	1
2022-03-17	141.58	141.58	141.58	141.58	109.15	1
2022-03-16	135.40	140.33	135.40	140.33	108.19	8
2022-03-15	132.57	135.14	132.57	135.14	104.19	116
2022-03-14	129.96	129.96	129.96	129.96	100.19	53
2022-03-07	132.41	132.41	127.30	127.30	98.146	1
2022-03-02	126.51	130.32	126.51	130.32	100.47	1
2022-02-28	126.83	126.83	126.83	126.83	97.778	16
2022-02-24	119.47	119.91	119.47	119.91	92.444	1,522
2022-02-23	123.41	123.49	123.41	123.49	95.023	2,486
2022-02-18	123.37	123.39	123.21	123.39	94.946	190
2022-02-15	126.01	126.55	126.01	126.55	97.379	26
2022-02-14	123.88	123.88	122.36	122.36	94.153	68
2022-02-08	132.54	133.16	128.60	128.60	98.956	42
2022-02-02	134.86	134.86	134.86	134.86	103.78	1
2022-02-01	134.63	134.63	134.63	134.63	103.59	226
2022-01-28	129.74	129.74	129.74	129.74	99.836	10
2022-01-26	133.34	133.34	133.34	133.34	102.60	6

← NewerPage 16 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.