Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	43.000	43.020	42.770	42.780	32.489	1,602,852
2012-09-20	42.700	42.760	41.950	42.680	32.413	1,015,897
2012-09-19	43.150	43.500	42.960	43.000	32.656	1,010,457
2012-09-18	43.060	43.300	42.910	43.160	32.778	552,983
2012-09-17	43.180	43.220	42.580	43.160	32.778	775,554
2012-09-14	42.710	43.900	42.710	43.320	32.899	879,405
2012-09-13	41.650	42.750	41.180	42.610	32.360	871,667
2012-09-12	41.710	42.000	41.410	41.640	31.623	718,370
2012-09-11	40.820	41.710	40.750	41.670	31.646	995,708
2012-09-10	40.020	41.060	39.950	40.770	30.963	967,055
2012-09-07	40.170	40.900	40.030	40.200	30.530	1,484,132
2012-09-06	39.780	40.770	39.780	40.600	30.834	715,348
2012-09-05	39.450	39.840	39.230	39.450	29.960	494,952
2012-09-04	39.500	39.710	38.800	39.480	29.983	823,188
2012-08-31	39.480	39.970	39.360	39.540	30.029	614,278
2012-08-30	39.430	39.500	38.950	39.190	29.763	450,462
2012-08-29	39.920	39.960	39.330	39.740	30.181	474,400
2012-08-28	40.340	40.340	39.670	39.880	30.287	979,991
2012-08-27	40.500	40.740	40.030	40.100	30.454	806,867
2012-08-24	40.340	40.570	40.000	40.400	30.682	977,210
2012-08-23	40.610	41.050	40.290	40.530	30.781	764,432
2012-08-22	41.190	41.210	40.510	40.710	30.917	910,475
2012-08-21	41.130	41.790	41.040	41.290	31.358	1,062,685
2012-08-20	40.850	41.120	40.560	40.950	31.099	490,358
2012-08-17	40.940	41.060	40.560	41.000	31.137	1,143,565
2012-08-16	40.080	41.000	39.890	40.880	31.046	747,869
2012-08-15	39.350	40.190	39.350	40.140	30.484	825,243
2012-08-14	39.660	40.220	39.310	39.490	29.991	805,174
2012-08-13	39.220	39.650	38.870	39.180	29.755	456,991
2012-08-10	39.460	39.650	38.800	39.340	29.877	664,208
2012-08-09	39.540	39.950	39.540	39.660	30.120	422,293
2012-08-08	39.220	39.640	38.970	39.600	30.074	622,861
2012-08-07	39.360	40.000	39.300	39.320	29.862	1,065,103
2012-08-06	39.160	39.700	39.160	39.340	29.877	819,561
2012-08-03	39.190	39.390	38.830	38.990	29.611	1,068,850
2012-08-02	38.120	38.540	37.650	38.330	29.110	913,498
2012-08-01	38.870	38.980	38.090	38.350	29.125	1,774,526
2012-07-31	39.050	39.430	38.470	38.570	29.292	1,525,841
2012-07-30	40.560	40.560	39.080	39.200	29.770	1,909,326
2012-07-27	37.900	39.750	37.680	39.450	29.960	1,578,310
2012-07-26	37.370	37.740	37.280	37.650	28.593	1,683,612
2012-07-25	36.680	37.150	36.350	36.610	27.804	894,759
2012-07-24	37.360	37.440	36.070	36.400	27.644	702,653
2012-07-23	36.990	37.500	36.450	37.280	28.312	713,051
2012-07-20	38.290	38.540	37.830	37.890	28.776	1,169,558
2012-07-19	38.340	39.010	38.000	38.760	29.436	1,235,688
2012-07-18	37.270	38.670	37.270	38.400	29.163	887,868
2012-07-17	37.260	37.590	36.830	37.440	28.434	511,032
2012-07-16	37.130	37.180	36.530	37.080	28.160	746,781
2012-07-13	36.500	37.410	36.480	37.240	28.282	659,493
2012-07-12	36.470	36.700	36.160	36.460	27.690	1,069,576
2012-07-11	37.180	37.180	36.510	36.730	27.895	861,512
2012-07-10	37.840	38.070	36.790	37.060	28.145	1,068,488
2012-07-09	37.390	37.710	37.200	37.630	28.578	569,546
2012-07-06	37.460	37.680	37.210	37.510	28.487	641,117
2012-07-05	38.300	38.500	37.900	37.980	28.844	646,678
2012-07-03	37.610	38.540	37.530	38.440	29.193	389,288
2012-07-02	37.930	38.110	37.400	37.650	28.593	934,897
2012-06-29	37.330	37.860	37.020	37.860	28.753	1,457,897
2012-06-28	35.510	36.580	35.420	36.530	27.743	1,143,807

← NewerPage 60 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.