Jacobs Engineering Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	129.56	129.56	129.56	129.56	99.691	50
2022-01-21	129.24	131.92	129.24	131.51	101.19	2
2022-01-18	135.97	135.97	133.32	133.64	102.83	551
2022-01-10	139.63	140.98	138.26	138.26	106.39	3
2022-01-04	145.48	146.21	144.85	146.21	112.51	1
2021-12-31	142.10	144.48	142.10	143.39	110.34	1
2021-12-30	143.18	144.20	143.12	144.20	110.96	1
2021-12-23	139.82	141.41	139.35	141.41	108.82	1
2021-12-22	136.93	138.71	136.93	137.92	106.13	2
2021-12-20	138.36	138.36	135.02	135.02	103.90	72
2021-12-16	144.37	144.75	144.37	144.75	111.38	294
2021-12-14	146.16	146.16	145.15	145.15	111.69	12
2021-12-13	148.32	148.32	144.34	144.34	111.07	2
2021-11-29	151.21	152.25	151.21	152.25	117.15	63
2021-11-18	150.24	150.24	150.17	150.17	115.55	450
2021-11-17	151.63	151.63	151.63	151.63	116.68	3,665
2021-11-16	149.90	149.90	149.90	149.90	115.35	1,020
2021-11-05	147.49	147.49	147.49	147.49	113.49	267
2021-11-04	146.62	146.62	146.62	146.62	112.82	32
2021-11-02	143.54	143.54	143.54	143.54	110.45	50
2021-10-26	143.56	143.56	143.56	143.56	110.47	45
2021-10-25	141.91	142.17	141.87	142.17	109.40	25

← NewerPage 17 of 17 · 982 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.