Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	53.970	54.250	53.720	54.190	41.155	2,283,019
2013-03-18	52.990	54.230	52.900	54.050	41.048	1,496,221
2013-03-15	53.350	53.800	53.340	53.710	40.790	1,378,468
2013-03-14	52.600	53.360	52.550	53.360	40.524	1,184,670
2013-03-13	52.100	52.700	52.070	52.460	39.841	911,322
2013-03-12	52.230	52.470	51.880	52.000	39.491	967,660
2013-03-11	51.850	52.980	51.490	52.200	39.643	1,839,448
2013-03-08	50.800	51.860	50.650	51.820	39.355	1,467,085
2013-03-07	50.220	50.510	50.080	50.410	38.284	1,075,379
2013-03-06	50.350	50.690	50.150	50.240	38.155	1,049,386
2013-03-05	48.770	50.150	48.700	50.030	37.995	1,705,010
2013-03-04	47.840	48.300	47.700	48.290	36.674	1,203,651
2013-03-01	48.240	48.540	47.340	48.000	36.454	1,585,201
2013-02-28	48.750	49.070	48.460	48.840	37.092	1,116,846
2013-02-27	47.580	48.710	47.480	48.570	36.886	745,330
2013-02-26	47.810	47.900	46.920	47.700	36.226	1,338,088
2013-02-25	49.400	49.610	47.550	47.580	36.135	1,735,839
2013-02-22	48.870	49.100	48.530	49.100	37.289	860,303
2013-02-21	49.150	49.270	48.040	48.620	36.925	1,182,856
2013-02-20	50.340	50.480	49.380	49.390	37.509	1,382,941
2013-02-19	49.420	50.310	49.350	50.300	38.200	1,617,360
2013-02-15	48.900	49.350	48.590	49.350	37.479	1,323,580
2013-02-14	48.530	49.210	48.450	48.900	37.137	1,031,251
2013-02-13	48.390	49.000	48.390	48.690	36.978	783,533
2013-02-12	48.160	48.360	47.870	48.140	36.560	825,001
2013-02-11	48.000	48.260	47.730	47.840	36.332	615,608
2013-02-08	48.060	48.390	47.780	48.080	36.514	798,646
2013-02-07	48.620	48.620	47.880	48.020	36.469	955,933
2013-02-06	48.210	48.560	48.130	48.560	36.879	635,435
2013-02-05	48.110	48.550	47.940	48.500	36.833	949,646
2013-02-04	48.000	48.240	47.800	47.910	36.385	867,436
2013-02-01	48.650	48.730	48.160	48.330	36.704	1,304,962
2013-01-31	47.980	48.220	47.430	48.110	36.537	1,193,858
2013-01-30	48.920	48.960	48.000	48.040	36.484	1,233,875
2013-01-29	48.740	49.350	48.680	48.910	37.145	1,081,424
2013-01-28	48.570	48.880	48.400	48.730	37.008	913,619
2013-01-25	47.370	49.410	47.030	48.460	36.803	3,370,004
2013-01-24	46.500	47.250	46.420	47.030	35.717	1,149,972
2013-01-23	46.630	46.860	46.200	46.340	35.193	984,464
2013-01-22	45.950	46.840	45.450	46.810	35.550	1,170,041
2013-01-18	46.180	46.180	45.470	46.050	34.973	853,291
2013-01-17	45.600	46.170	45.600	46.050	34.973	1,030,647
2013-01-16	45.380	45.480	45.170	45.380	34.464	680,287
2013-01-15	44.700	45.640	44.660	45.550	34.593	867,073
2013-01-14	45.090	45.090	44.500	44.920	34.115	710,633
2013-01-11	45.270	45.270	44.580	44.950	34.137	696,729
2013-01-10	44.690	45.330	44.650	45.190	34.320	1,058,453
2013-01-09	44.260	44.490	44.060	44.430	33.742	564,468
2013-01-08	44.000	44.260	43.830	44.190	33.560	894,275
2013-01-07	43.800	44.170	43.550	44.040	33.446	674,605
2013-01-04	43.720	44.010	43.560	43.920	33.355	622,499
2013-01-03	43.690	43.990	43.430	43.540	33.066	753,672
2013-01-02	43.510	43.770	43.300	43.750	33.226	1,059,662
2012-12-31	41.620	42.620	41.500	42.570	32.330	767,091
2012-12-28	41.910	42.200	41.720	41.730	31.692	622,015
2012-12-27	42.550	42.550	41.560	42.350	32.163	866,227
2012-12-26	42.900	43.040	42.440	42.610	32.360	760,805
2012-12-24	42.750	42.940	42.640	42.820	32.520	371,637
2012-12-21	42.950	43.140	42.650	42.910	32.588	1,306,413
2012-12-20	42.680	43.560	42.560	43.540	33.066	1,091,821

← NewerPage 58 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.