Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	135.96	137.60	135.96	137.46	135.04	365
2025-01-29	136.83	137.44	136.67	136.67	134.26	570
2025-01-28	136.44	138.19	136.39	137.00	134.59	527
2025-01-27	137.73	140.16	137.68	137.68	135.25	710
2025-01-24	140.78	140.78	139.35	139.76	137.30	144
2025-01-23	140.72	140.72	138.74	139.99	137.52	299
2025-01-22	139.86	140.46	139.08	140.33	137.86	488
2025-01-21	138.57	140.25	137.87	140.21	137.74	1,427
2025-01-17	137.58	138.51	136.93	138.02	135.59	220
2025-01-16	135.41	136.89	135.20	136.89	134.48	237
2025-01-15	135.41	135.49	134.32	134.32	131.96	369
2025-01-14	132.95	134.36	132.95	133.24	130.90	8
2025-01-13	130.84	131.88	128.69	131.88	129.56	14
2025-01-10	130.44	131.08	129.12	131.03	128.72	94
2025-01-08	129.99	131.10	129.90	131.10	128.80	367
2025-01-07	133.02	133.02	131.38	131.38	129.06	2
2025-01-06	132.11	132.77	131.57	132.67	130.34	69
2025-01-03	131.98	132.11	131.58	132.03	129.70	208
2025-01-02	133.95	133.95	132.70	132.82	130.48	402
2024-12-31	132.29	133.34	131.78	131.78	129.46	3
2024-12-30	131.23	131.52	131.23	131.52	129.20	48
2024-12-27	134.74	135.18	133.43	133.43	131.09	2
2024-12-23	132.66	134.57	132.66	134.25	131.88	1
2024-12-20	134.49	134.49	134.49	134.49	132.12	15
2024-12-19	134.21	135.24	131.21	133.25	130.90	15,208
2024-12-18	132.21	132.21	132.21	132.21	129.88	24
2024-12-17	134.09	134.09	133.83	133.83	131.47	150
2024-12-16	136.42	136.42	135.73	135.96	133.57	1
2024-12-13	134.98	135.31	134.88	135.31	132.93	97
2024-12-12	132.99	134.46	132.99	134.46	132.10	417
2024-12-11	134.78	136.29	134.78	136.29	133.89	123
2024-12-10	133.91	135.02	133.55	135.02	132.64	880
2024-12-09	136.79	137.02	135.09	135.17	132.79	1,434
2024-12-06	137.23	137.82	137.18	137.82	135.40	157
2024-12-05	136.77	137.23	136.34	137.23	134.81	169
2024-12-04	135.98	137.15	135.36	137.00	134.59	178
2024-12-03	137.95	137.95	136.96	137.59	135.17	590
2024-12-02	139.13	139.13	138.18	139.12	136.67	545
2024-11-29	141.01	141.01	139.53	139.79	137.33	749
2024-11-27	138.33	140.83	138.33	139.65	137.20	184
2024-11-26	137.88	137.91	137.12	137.84	135.41	191
2024-11-25	137.95	140.58	136.94	139.15	136.70	669
2024-11-22	136.80	136.80	134.15	134.85	132.48	565
2024-11-21	131.26	134.65	131.24	134.26	131.89	1,979
2024-11-20	133.31	134.41	130.76	131.41	129.09	956
2024-11-19	135.66	137.67	131.90	132.43	130.10	933
2024-11-18	139.05	140.01	138.18	139.09	136.64	362
2024-11-15	139.24	139.81	138.01	138.46	136.02	517
2024-11-14	146.69	147.42	139.39	139.39	136.94	871
2024-11-13	146.53	148.69	146.32	148.64	146.02	393
2024-11-12	145.50	145.94	145.12	145.15	142.60	282
2024-11-11	145.55	146.90	145.39	145.54	142.97	414
2024-11-08	142.79	145.23	142.79	145.23	142.67	212
2024-11-07	146.15	146.15	143.97	144.23	141.69	299
2024-11-06	144.58	146.94	144.57	146.48	143.90	1,418
2024-11-05	138.54	140.04	138.54	139.48	137.03	308
2024-11-04	138.20	138.81	138.02	138.31	135.88	14,462
2024-11-01	139.33	139.92	138.02	138.02	135.59	696
2024-10-31	139.65	139.70	139.07	139.37	136.92	113
2024-10-30	142.41	142.41	140.76	140.76	138.29	258

← NewerPage 8 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.