Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	139.61	141.81	139.61	141.81	139.31	173
2024-10-28	138.77	140.66	138.77	139.55	137.09	140
2024-10-25	140.21	140.37	138.82	138.82	136.38	119
2024-10-24	139.63	140.87	139.07	140.26	137.51	194
2024-10-23	140.06	140.88	139.76	139.76	137.02	250
2024-10-22	140.76	140.95	140.34	140.95	138.18	174
2024-10-21	141.96	142.86	141.96	142.75	139.95	190
2024-10-18	141.61	141.61	140.55	141.32	138.55	203
2024-10-17	140.19	141.76	140.19	141.76	138.98	545
2024-10-16	137.32	140.03	137.32	139.88	137.14	346
2024-10-15	138.56	138.56	137.45	137.96	135.26	13
2024-10-14	138.31	138.31	137.24	138.18	135.47	61
2024-10-11	136.15	137.09	135.79	136.99	134.31	351
2024-10-10	135.41	135.74	134.62	135.52	132.86	277
2024-10-09	135.46	136.56	135.46	136.00	133.33	75
2024-10-08	134.68	137.49	134.68	135.74	133.08	122
2024-10-07	138.32	138.57	136.54	136.54	133.86	73
2024-10-04	139.58	139.86	136.49	137.70	135.00	228
2024-10-03	133.53	137.27	133.53	137.27	134.57	390
2024-10-02	130.01	132.39	129.91	132.17	129.58	354
2024-10-01	129.90	130.36	128.45	130.36	127.80	556
2024-09-30	133.62	133.62	127.91	129.52	126.98	1,202
2024-09-27	160.38	160.38	159.45	160.24	126.05	168
2024-09-26	159.26	160.52	158.63	159.69	125.61	108
2024-09-25	155.97	157.73	155.53	157.67	124.02	380
2024-09-24	153.13	154.86	152.84	154.86	121.81	229
2024-09-23	153.78	153.78	152.82	153.65	120.86	105
2024-09-20	152.50	152.61	152.03	152.60	120.03	143
2024-09-19	151.35	153.72	150.84	153.72	120.91	131
2024-09-18	149.03	149.81	148.18	149.81	117.84	6
2024-09-17	149.29	150.62	149.28	150.62	118.48	68
2024-09-16	147.41	148.80	147.32	148.68	116.95	350
2024-09-13	147.13	148.74	147.13	148.43	116.75	32
2024-09-12	147.24	147.24	145.78	145.84	114.72	43
2024-09-11	146.87	148.22	144.19	145.52	114.46	286
2024-09-10	147.14	148.20	147.14	148.20	116.57	206
2024-09-09	147.31	147.31	147.31	147.31	115.87	1
2024-09-06	149.25	149.25	146.62	146.62	115.33	40
2024-09-05	151.86	151.92	149.63	149.63	117.70	210
2024-09-04	151.10	151.52	151.10	151.51	119.17	42
2024-09-03	154.51	155.05	152.88	152.88	120.25	395
2024-08-30	154.60	155.05	154.60	154.84	121.79	84
2024-08-29	154.37	154.93	154.37	154.61	121.61	103
2024-08-28	154.49	154.79	154.22	154.22	121.31	385
2024-08-27	154.07	154.07	154.07	154.07	121.19	4
2024-08-23	153.79	154.32	153.79	153.79	120.97	333
2024-08-22	152.79	153.16	152.17	153.16	120.47	10
2024-08-21	152.54	152.54	152.54	152.54	119.99	2
2024-08-20	151.21	151.21	151.11	151.11	118.86	2
2024-08-19	151.00	151.98	151.00	151.98	119.55	1
2024-08-16	150.82	151.55	150.81	151.17	118.91	849
2024-08-15	150.87	151.54	150.61	151.41	119.10	113
2024-08-14	148.32	149.97	148.32	149.90	117.91	117
2024-08-13	148.48	148.71	148.11	148.11	116.50	74
2024-08-12	148.11	148.25	148.11	148.25	116.61	186
2024-08-09	147.20	147.44	146.55	147.44	115.98	20
2024-08-08	144.86	146.97	144.86	146.97	115.60	286
2024-08-07	147.06	147.06	145.34	145.34	114.32	153
2024-08-06	144.34	147.25	144.08	146.64	115.34	61,148
2024-08-05	143.23	143.87	142.27	143.87	113.17	470

← NewerPage 9 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.