Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	59.010	60.470	58.250	58.430	44.375	1,436,015
2013-09-06	59.210	59.550	58.000	58.080	44.109	1,465,513
2013-09-05	59.090	59.510	58.980	59.020	44.823	902,859
2013-09-04	58.540	59.440	58.330	59.240	44.990	895,605
2013-09-03	59.330	59.340	58.130	58.570	44.481	1,300,489
2013-08-30	58.130	58.650	57.730	58.280	44.261	916,762
2013-08-29	58.520	58.930	57.980	58.080	44.109	757,903
2013-08-28	58.380	58.830	58.150	58.610	44.511	814,120
2013-08-27	59.140	59.400	58.150	58.250	44.238	848,213
2013-08-26	59.930	60.300	59.690	59.850	45.453	597,352
2013-08-23	60.440	60.440	59.470	59.870	45.468	972,616
2013-08-22	60.070	60.770	59.930	60.350	45.833	1,006,468
2013-08-21	60.070	60.480	59.790	59.820	45.430	891,736
2013-08-20	60.030	60.640	59.440	60.140	45.673	1,011,183
2013-08-19	61.270	61.710	59.890	59.970	45.544	1,411,472
2013-08-16	60.980	61.650	60.850	61.420	46.645	808,196
2013-08-15	60.760	61.290	60.470	61.080	46.387	970,198
2013-08-14	60.890	61.380	60.630	61.260	46.524	373,209
2013-08-13	60.970	61.230	60.270	60.980	46.311	357,492
2013-08-12	60.520	61.080	60.340	60.950	46.288	495,436
2013-08-09	60.650	61.050	60.210	60.880	46.235	608,354
2013-08-08	59.720	60.740	59.720	60.650	46.061	840,839
2013-08-07	59.450	59.770	59.040	59.410	45.119	956,174
2013-08-06	61.000	61.060	59.390	59.490	45.180	1,816,477
2013-08-05	61.590	61.980	61.000	61.230	46.501	1,554,252
2013-08-02	61.330	62.330	61.100	62.330	47.337	1,545,185
2013-08-01	60.050	61.540	60.010	61.490	46.699	1,362,026
2013-07-31	57.290	60.120	56.250	59.200	44.959	1,242,338
2013-07-30	57.610	59.410	57.000	57.890	43.965	1,445,082
2013-07-29	58.710	59.140	58.150	58.190	44.192	1,579,398
2013-07-26	59.690	60.840	58.780	58.990	44.800	1,448,709
2013-07-25	59.080	60.140	59.080	60.080	45.628	1,048,902
2013-07-24	59.570	59.640	59.250	59.390	45.104	643,293
2013-07-23	59.650	59.750	59.100	59.480	45.172	554,434
2013-07-22	59.500	59.800	59.330	59.500	45.187	679,804
2013-07-19	59.250	59.550	58.990	59.520	45.202	800,096
2013-07-18	57.980	59.370	57.900	59.190	44.952	514,054
2013-07-17	57.900	58.340	57.490	57.960	44.018	343,710
2013-07-16	58.010	58.330	57.320	57.500	43.668	1,005,621
2013-07-15	58.110	58.440	57.640	57.850	43.934	700,115
2013-07-12	57.090	57.780	57.090	57.760	43.866	762,860
2013-07-11	56.890	57.250	56.720	57.020	43.304	646,194
2013-07-10	55.980	56.180	55.250	56.050	42.567	611,376
2013-07-09	55.390	56.590	55.390	55.980	42.514	756,453
2013-07-08	55.660	55.850	54.770	54.920	41.709	837,454
2013-07-05	55.110	55.440	54.210	55.360	42.043	430,635
2013-07-03	53.990	55.020	53.990	54.560	41.436	353,261
2013-07-02	55.290	55.800	54.270	54.620	41.481	729,372
2013-07-01	55.480	56.000	55.270	55.420	42.089	634,347
2013-06-28	55.570	55.640	55.050	55.130	41.868	709,907
2013-06-27	55.370	55.790	55.140	55.700	42.301	948,558
2013-06-26	55.880	56.070	54.580	54.880	41.679	1,157,347
2013-06-25	55.520	55.650	54.910	55.400	42.074	855,225
2013-06-24	55.270	55.430	54.640	54.760	41.588	1,108,505
2013-06-21	55.970	56.440	55.420	55.860	42.423	1,534,062
2013-06-20	55.580	56.190	55.290	55.530	42.172	1,101,493
2013-06-19	57.680	57.820	56.710	56.710	43.068	845,191
2013-06-18	56.870	57.970	56.840	57.780	43.881	655,504
2013-06-17	56.430	57.140	56.020	56.820	43.152	885,450
2013-06-14	55.540	56.330	55.350	55.830	42.400	798,041

← NewerPage 56 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.