Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	53.840	54.580	53.370	54.400	41.314	1,390,316
2014-08-20	52.740	53.960	52.740	53.900	40.934	1,893,368
2014-08-19	52.340	52.620	52.190	52.260	39.689	478,148
2014-08-18	51.520	52.410	51.520	52.340	39.750	743,879
2014-08-15	52.340	52.450	51.030	51.270	38.937	815,450
2014-08-14	51.490	52.180	51.270	52.140	39.598	1,177,537
2014-08-13	50.890	51.400	50.710	51.400	39.036	648,250
2014-08-12	51.260	51.580	50.560	50.720	38.519	684,882
2014-08-11	50.900	51.720	50.810	51.210	38.891	807,713
2014-08-08	50.090	50.710	49.930	50.690	38.497	978,178
2014-08-07	50.180	50.290	49.570	50.000	37.972	1,127,969
2014-08-06	49.800	50.450	49.690	49.950	37.935	1,267,242
2014-08-05	50.340	50.910	49.840	50.040	38.003	1,465,030
2014-08-04	50.290	50.560	49.850	50.510	38.360	1,363,960
2014-08-01	50.580	51.070	49.790	50.270	38.178	1,705,978
2014-07-31	51.390	51.700	50.730	50.810	38.588	1,585,685
2014-07-30	52.500	52.650	51.510	51.750	39.302	1,937,737
2014-07-29	53.850	55.000	52.370	52.370	39.772	2,396,541
2014-07-28	53.470	54.000	53.120	53.940	40.965	1,601,764
2014-07-25	54.620	54.670	53.800	53.990	41.003	1,067,521
2014-07-24	55.000	55.000	54.530	54.850	41.656	1,360,817
2014-07-23	54.950	54.950	54.420	54.870	41.671	753,793
2014-07-22	54.530	54.740	54.250	54.560	41.436	1,032,823
2014-07-21	54.280	54.690	54.260	54.370	41.291	665,296
2014-07-18	54.190	54.630	53.970	54.560	41.436	944,689
2014-07-17	54.100	54.450	53.880	54.050	41.048	1,122,650
2014-07-16	54.390	54.530	54.060	54.350	41.276	1,044,066
2014-07-15	54.210	54.770	54.210	54.370	41.291	1,475,064
2014-07-14	54.290	54.740	54.170	54.210	41.170	1,366,378
2014-07-11	53.060	54.090	52.650	53.850	40.896	1,558,000
2014-07-10	52.920	53.470	52.790	53.150	40.365	1,254,306
2014-07-09	53.330	53.680	53.180	53.290	40.471	648,250
2014-07-08	53.350	53.750	53.080	53.330	40.501	1,639,363
2014-07-07	53.440	53.610	52.890	53.560	40.676	1,162,908
2014-07-03	53.250	53.680	53.090	53.570	40.684	1,170,887
2014-07-02	53.210	53.510	52.910	53.070	40.304	1,393,096
2014-07-01	53.330	53.660	53.130	53.210	40.410	1,374,720
2014-06-30	53.570	53.760	52.920	53.280	40.464	1,033,790
2014-06-27	53.240	53.810	53.130	53.550	40.669	1,122,287
2014-06-26	53.650	53.680	52.840	53.340	40.509	948,679
2014-06-25	54.500	54.650	53.250	53.570	40.684	1,726,530
2014-06-24	54.810	55.240	54.470	54.550	41.428	1,261,681
2014-06-23	55.600	55.870	55.000	55.180	41.906	1,324,427
2014-06-20	55.090	55.790	55.050	55.670	42.279	1,650,123
2014-06-19	54.680	55.040	54.430	54.880	41.679	832,859
2014-06-18	54.710	54.990	53.820	54.710	41.550	1,655,684
2014-06-17	54.500	55.070	54.160	54.690	41.534	879,163
2014-06-16	54.570	54.990	54.340	54.650	41.504	852,445
2014-06-13	54.690	54.990	54.540	54.740	41.572	688,508
2014-06-12	54.990	55.220	54.550	54.650	41.504	915,553
2014-06-11	56.190	56.190	54.860	54.990	41.762	1,669,588
2014-06-10	56.750	56.830	56.290	56.440	42.863	1,356,706
2014-06-09	56.520	57.180	56.470	57.070	43.342	1,341,594
2014-06-06	56.070	57.030	56.050	56.700	43.061	947,712
2014-06-05	55.120	56.190	55.120	55.960	42.499	862,237
2014-06-04	54.830	55.520	54.770	55.140	41.876	723,689
2014-06-03	55.270	55.460	54.550	54.970	41.747	1,442,180
2014-06-02	55.050	55.550	54.910	55.500	42.149	1,068,246
2014-05-30	54.740	55.130	54.660	55.070	41.823	891,857
2014-05-29	54.760	54.880	54.360	54.750	41.580	1,349,452

← NewerPage 52 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-05-16	101:100
2024-09-30	1197:1000
2007-03-16	2:1
2002-04-02	2:1
1991-05-29	2:1
1990-04-03	2:1

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	0.3200 USD
2024-10-25	0.2900 USD
2024-07-26	0.2900 USD
2024-05-23	0.2900 USD
2024-02-22	0.2900 USD
2023-10-26	0.2600 USD
2023-07-27	0.2600 USD
2023-05-25	0.2600 USD
2023-02-23	0.2600 USD
2022-09-29	0.2300 USD
2022-07-28	0.2300 USD
2022-05-26	0.2300 USD
2022-02-24	0.2300 USD
2021-10-14	0.2100 USD
2021-07-29	0.2100 USD
2021-05-27	0.2100 USD
2021-02-25	0.2100 USD
2020-10-01	0.1900 USD
2020-07-23	0.1900 USD
2020-05-19	0.1900 USD
2020-01-30	0.1900 USD
2019-10-03	0.1700 USD
2019-07-25	0.1700 USD
2019-05-16	0.1700 USD
2019-02-14	0.1700 USD

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