Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	55.000	55.700	54.620	55.530	42.172	1,227,225
2013-06-12	56.500	56.740	55.020	55.040	41.800	1,513,026
2013-06-11	55.730	56.530	55.600	56.060	42.575	841,564
2013-06-10	57.060	57.060	56.460	57.010	43.296	860,424
2013-06-07	56.410	57.150	56.250	56.930	43.236	912,047
2013-06-06	55.700	56.150	55.450	55.920	42.468	1,646,859
2013-06-05	56.640	56.730	55.480	55.740	42.332	1,649,881
2013-06-04	57.370	57.750	56.520	56.900	43.213	895,363
2013-06-03	57.160	57.570	56.000	57.400	43.592	1,595,115
2013-05-31	56.740	57.810	56.350	57.010	43.296	1,181,164
2013-05-30	56.250	57.350	55.920	57.160	43.410	1,030,647
2013-05-29	56.040	56.590	55.580	56.060	42.575	1,160,128
2013-05-28	55.830	56.520	55.590	56.440	42.863	1,028,229
2013-05-24	54.620	55.090	54.350	54.990	41.762	816,297
2013-05-23	53.810	55.270	53.480	55.000	41.770	1,255,515
2013-05-22	55.020	55.700	54.380	54.570	41.443	1,038,747
2013-05-21	54.950	55.360	54.470	55.050	41.808	777,972
2013-05-20	53.960	55.520	53.960	55.000	41.770	1,187,450
2013-05-17	52.880	54.160	52.770	54.090	41.079	914,828
2013-05-16	52.060	52.880	51.920	52.760	40.069	1,355,981
2013-05-15	51.090	52.510	51.090	52.360	39.765	1,087,348
2013-05-14	50.250	51.370	50.250	51.370	39.013	906,002
2013-05-13	50.900	50.950	49.990	50.200	38.124	844,828
2013-05-10	50.550	51.000	50.350	51.000	38.732	914,707
2013-05-09	51.280	51.580	50.380	50.530	38.375	1,405,790
2013-05-08	51.000	51.730	51.000	51.450	39.074	667,351
2013-05-07	50.940	51.330	50.530	51.100	38.808	697,938
2013-05-06	50.580	51.150	50.400	50.900	38.656	984,585
2013-05-03	50.510	51.610	50.510	50.630	38.451	1,268,089
2013-05-02	49.280	49.970	49.010	49.850	37.859	1,200,386
2013-05-01	50.450	50.580	48.990	49.020	37.228	1,963,488
2013-04-30	50.810	51.630	49.510	50.480	38.337	2,679,803
2013-04-29	51.840	52.530	51.680	52.030	39.514	1,320,437
2013-04-26	52.140	52.270	51.430	51.650	39.226	523,726
2013-04-25	52.110	52.760	51.880	52.200	39.643	704,225
2013-04-24	51.140	51.900	51.140	51.870	39.393	882,790
2013-04-23	50.920	51.050	50.120	51.050	38.770	670,011
2013-04-22	50.110	50.860	49.120	50.640	38.459	873,118
2013-04-19	49.690	50.200	49.270	50.040	38.003	953,394
2013-04-18	49.660	49.930	49.190	49.430	37.540	1,550,746
2013-04-17	50.610	50.710	48.860	49.480	37.578	1,748,654
2013-04-16	50.910	51.880	50.760	51.210	38.891	1,386,689
2013-04-15	52.600	52.600	50.210	50.350	38.238	2,041,104
2013-04-12	54.350	54.390	52.870	53.080	40.312	2,065,525
2013-04-11	54.100	54.900	53.890	54.630	41.489	950,371
2013-04-10	53.690	54.140	53.420	54.130	41.109	1,006,226
2013-04-09	53.910	54.000	53.060	53.560	40.676	809,043
2013-04-08	53.180	54.070	53.180	53.980	40.995	1,003,808
2013-04-05	52.280	53.430	51.550	53.350	40.517	1,371,697
2013-04-04	52.650	53.020	52.640	52.990	40.243	1,293,840
2013-04-03	54.250	54.370	52.300	52.540	39.902	1,929,879
2013-04-02	55.480	55.680	54.200	54.340	41.269	1,436,377
2013-04-01	56.110	56.330	55.010	55.130	41.868	1,068,125
2013-03-28	55.770	56.530	55.230	56.240	42.711	1,466,602
2013-03-27	54.940	55.540	54.510	55.530	42.172	840,839
2013-03-26	54.510	55.310	54.420	55.310	42.005	918,213
2013-03-25	54.600	55.000	53.840	54.310	41.246	799,008
2013-03-22	54.210	54.500	53.820	54.490	41.382	808,922
2013-03-21	53.810	54.170	53.650	53.940	40.965	1,187,209
2013-03-20	54.460	54.500	54.060	54.190	41.155	1,873,420

← NewerPage 57 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.