Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	42.810	43.240	42.550	42.570	32.330	1,375,929
2012-12-18	42.200	42.980	42.080	42.910	32.588	1,117,572
2012-12-17	41.610	42.080	41.550	42.040	31.927	1,490,297
2012-12-14	41.490	42.010	41.180	41.340	31.396	1,016,623
2012-12-13	42.080	42.210	41.550	41.720	31.684	849,422
2012-12-12	42.620	42.720	42.100	42.150	32.011	870,579
2012-12-11	42.390	42.590	42.210	42.420	32.216	1,034,999
2012-12-10	42.000	42.260	41.930	42.160	32.018	846,158
2012-12-07	41.650	42.120	41.020	42.110	31.980	1,009,853
2012-12-06	41.260	41.560	40.780	41.560	31.563	1,045,517
2012-12-05	41.150	41.610	40.660	41.310	31.373	839,871
2012-12-04	40.320	41.260	40.320	41.100	31.213	726,107
2012-12-03	41.280	41.400	40.530	40.620	30.849	815,692
2012-11-30	41.130	41.180	40.670	40.940	31.092	995,949
2012-11-29	40.920	41.140	40.600	41.010	31.145	702,049
2012-11-28	40.450	40.750	39.730	40.620	30.849	1,222,752
2012-11-27	40.930	41.250	40.620	40.780	30.970	791,513
2012-11-26	40.390	41.050	40.280	41.040	31.168	1,043,341
2012-11-23	40.000	40.380	39.930	40.380	30.667	433,174
2012-11-21	39.560	39.970	39.340	39.810	30.234	962,461
2012-11-20	39.740	39.840	39.350	39.440	29.953	806,504
2012-11-19	39.370	39.730	39.090	39.700	30.150	1,075,016
2012-11-16	39.020	39.190	38.620	38.950	29.581	1,273,408
2012-11-15	38.800	39.240	38.680	39.020	29.634	1,906,667
2012-11-14	39.080	39.330	38.650	38.790	29.459	1,077,192
2012-11-13	39.020	39.780	38.500	39.000	29.619	1,156,622
2012-11-12	39.140	39.610	38.900	39.290	29.839	1,144,653
2012-11-09	38.950	39.460	38.890	39.000	29.619	911,201
2012-11-08	39.770	39.840	38.780	38.970	29.596	1,790,968
2012-11-07	40.030	40.270	39.220	39.690	30.143	1,292,752
2012-11-06	39.920	41.090	39.750	40.970	31.115	1,472,888
2012-11-05	38.500	39.830	38.500	39.720	30.165	1,281,750
2012-11-02	39.260	39.270	38.470	38.770	29.444	2,128,633
2012-11-01	38.700	39.720	38.580	39.480	29.983	1,196,880
2012-10-31	38.750	39.900	38.580	38.590	29.307	1,199,298
2012-10-26	38.870	39.290	38.310	38.430	29.186	685,486
2012-10-25	39.040	39.290	38.280	38.880	29.527	756,936
2012-10-24	39.170	39.290	38.600	38.700	29.391	557,214
2012-10-23	38.670	39.170	38.640	38.890	29.535	758,750
2012-10-22	39.500	39.870	39.160	39.530	30.021	788,732
2012-10-19	40.690	40.690	39.460	39.620	30.089	1,141,993
2012-10-18	40.840	41.250	40.720	40.910	31.069	697,697
2012-10-17	40.770	41.130	40.740	40.930	31.084	492,293
2012-10-16	40.240	40.720	40.060	40.680	30.894	767,696
2012-10-15	40.000	40.030	39.340	40.010	30.386	911,926
2012-10-12	40.050	40.340	39.810	39.960	30.348	931,511
2012-10-11	40.070	40.160	39.700	39.930	30.325	1,081,424
2012-10-10	39.970	39.990	39.500	39.780	30.211	621,531
2012-10-09	40.650	40.880	39.880	39.950	30.340	1,005,863
2012-10-08	41.030	41.030	40.700	40.840	31.016	582,724
2012-10-05	41.290	41.760	41.050	41.210	31.297	675,572
2012-10-04	41.020	41.200	40.850	41.020	31.153	736,142
2012-10-03	41.090	41.360	40.480	40.750	30.948	751,858
2012-10-02	40.990	41.270	40.650	41.030	31.160	1,363,355
2012-10-01	40.540	41.320	40.380	40.600	30.834	821,374
2012-09-28	40.580	40.650	40.010	40.430	30.705	917,971
2012-09-27	40.860	41.060	40.560	40.860	31.031	679,925
2012-09-26	41.100	41.170	40.220	40.710	30.917	1,320,316
2012-09-25	42.820	42.820	41.020	41.050	31.175	1,245,964
2012-09-24	42.030	42.990	42.030	42.790	32.497	984,706

← NewerPage 59 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.