Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	35.110	35.970	35.030	35.910	27.272	906,969
2012-06-26	34.520	35.070	34.430	34.900	26.505	1,692,195
2012-06-25	34.900	35.090	33.610	34.500	26.201	2,018,859
2012-06-22	35.320	35.550	35.080	35.400	26.885	1,038,022
2012-06-21	36.240	36.350	35.070	35.120	26.672	1,258,900
2012-06-20	36.420	36.710	35.640	36.160	27.462	1,092,667
2012-06-19	36.000	36.790	36.000	36.710	27.879	1,197,122
2012-06-18	35.650	36.050	35.500	35.910	27.272	705,071
2012-06-15	35.760	35.960	35.370	35.940	27.295	1,180,559
2012-06-14	35.410	35.760	35.200	35.580	27.021	1,147,192
2012-06-13	35.760	35.760	35.120	35.350	26.847	1,288,520
2012-06-12	35.650	35.980	35.260	35.860	27.234	1,496,584
2012-06-11	36.880	36.930	35.540	35.580	27.021	939,853
2012-06-08	35.970	36.460	35.620	36.440	27.674	1,393,701
2012-06-07	37.020	37.570	36.140	36.210	27.500	983,376
2012-06-06	35.970	36.720	35.830	36.450	27.682	1,016,744
2012-06-05	34.260	35.590	34.240	35.580	27.021	1,652,783
2012-06-04	34.990	35.120	34.210	34.400	26.125	1,756,392
2012-06-01	34.780	35.400	34.780	34.950	26.543	1,938,462
2012-05-31	36.070	36.110	35.160	35.520	26.976	2,231,880
2012-05-30	36.940	36.940	35.950	36.090	27.409	1,470,470
2012-05-29	37.310	37.710	37.220	37.440	28.434	999,335
2012-05-25	37.000	37.300	36.800	36.960	28.069	881,944
2012-05-24	37.040	37.160	36.490	37.030	28.122	1,127,969
2012-05-23	36.160	37.080	35.840	36.990	28.092	1,258,900
2012-05-22	37.140	37.370	36.250	36.520	27.735	1,271,474
2012-05-21	36.100	37.150	36.090	36.960	28.069	1,394,668
2012-05-18	36.680	36.760	36.000	36.140	27.447	1,436,740
2012-05-17	37.150	37.350	36.450	36.450	27.682	1,781,538
2012-05-16	37.970	38.100	37.130	37.130	28.198	1,877,530
2012-05-15	37.900	38.420	37.470	37.590	28.548	1,552,922
2012-05-14	38.250	38.660	38.210	38.250	29.049	805,295
2012-05-11	38.710	39.360	38.520	38.860	29.512	915,311
2012-05-10	39.770	39.970	38.850	38.980	29.603	1,397,932
2012-05-09	38.150	39.580	38.110	39.290	29.839	1,809,828
2012-05-08	39.010	39.240	38.290	39.140	29.725	1,399,987
2012-05-07	39.460	39.950	39.070	39.290	29.839	1,274,496
2012-05-04	40.550	40.800	39.200	39.550	30.036	2,203,711
2012-05-03	41.740	41.740	40.580	40.910	31.069	2,636,643
2012-05-02	41.670	42.010	41.070	41.800	31.745	1,825,786
2012-05-01	41.130	42.070	40.720	41.860	31.791	4,038,564
2012-04-30	44.400	44.440	43.590	43.830	33.287	1,194,100
2012-04-27	44.100	44.940	43.630	44.600	33.871	1,424,529
2012-04-26	43.440	44.000	43.160	43.830	33.287	865,139
2012-04-25	43.480	43.840	43.070	43.560	33.082	950,250
2012-04-24	42.780	43.190	42.590	42.880	32.565	824,397
2012-04-23	42.480	42.750	42.180	42.690	32.421	852,807
2012-04-20	43.350	43.670	43.000	43.180	32.793	1,263,736
2012-04-19	43.820	44.170	42.790	43.180	32.793	875,173
2012-04-18	44.000	44.090	43.510	43.860	33.309	989,179
2012-04-17	43.730	44.580	43.590	44.250	33.606	989,300
2012-04-16	43.120	43.690	42.930	43.280	32.869	1,700,900
2012-04-13	43.480	43.540	42.790	42.900	32.580	1,416,792
2012-04-12	42.720	43.740	42.650	43.660	33.158	894,638
2012-04-11	42.680	42.900	42.150	42.670	32.406	956,295
2012-04-10	42.280	42.910	41.890	41.920	31.836	1,341,957
2012-04-09	42.760	43.100	42.540	43.020	32.672	1,696,306
2012-04-05	43.690	44.140	43.500	43.770	33.241	1,089,161
2012-04-04	44.280	44.500	43.930	43.930	33.363	1,162,304
2012-04-03	44.570	44.900	44.320	44.730	33.970	965,604

← NewerPage 61 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.