Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	44.210	45.000	43.840	44.750	33.985	1,380,160
2012-03-30	45.130	45.470	44.370	44.370	33.697	1,970,017
2012-03-29	45.040	45.180	44.440	44.850	34.061	1,169,195
2012-03-28	46.320	46.330	44.810	45.440	34.509	1,446,895
2012-03-27	46.330	46.630	46.000	46.460	35.284	2,172,398
2012-03-26	45.490	46.440	45.330	46.360	35.208	1,495,254
2012-03-23	44.970	45.020	44.030	44.900	34.099	1,282,838
2012-03-22	45.530	45.530	44.300	44.820	34.039	1,228,072
2012-03-21	46.040	46.230	45.670	45.930	34.882	786,919
2012-03-20	46.380	46.400	45.600	45.820	34.798	1,018,074
2012-03-19	46.630	47.130	46.380	46.870	35.595	777,247
2012-03-16	46.890	47.290	46.850	46.890	35.611	1,066,312
2012-03-15	45.850	47.020	45.600	46.870	35.595	1,300,489
2012-03-14	46.400	46.540	45.650	45.780	34.768	1,076,346
2012-03-13	45.510	46.410	45.320	46.400	35.239	759,233
2012-03-12	45.480	45.950	44.910	45.050	34.213	773,015
2012-03-09	45.190	45.750	45.120	45.400	34.479	562,776
2012-03-08	45.250	45.430	44.500	45.150	34.289	877,591
2012-03-07	44.790	45.100	44.530	44.810	34.031	1,315,480
2012-03-06	46.050	46.050	44.580	44.830	34.046	1,462,854
2012-03-05	47.030	47.550	46.760	46.810	35.550	1,894,093
2012-03-02	47.310	47.390	47.020	47.180	35.831	1,569,848
2012-03-01	46.530	47.350	46.400	47.280	35.907	1,443,268
2012-02-29	47.000	47.380	46.130	46.220	35.102	1,002,962
2012-02-28	47.000	47.150	46.540	46.980	35.679	1,141,026
2012-02-27	46.920	47.330	46.450	47.050	35.732	1,039,835
2012-02-24	47.700	48.170	47.110	47.190	35.838	1,809,103
2012-02-23	45.010	47.770	44.610	47.610	36.157	2,677,022
2012-02-22	45.450	45.450	44.540	44.760	33.993	1,103,064
2012-02-21	45.830	46.210	45.530	45.620	34.646	1,203,651
2012-02-17	45.780	46.000	45.520	45.550	34.593	727,195
2012-02-16	44.780	45.600	44.760	45.480	34.540	780,995
2012-02-15	46.070	46.070	44.440	44.630	33.894	1,489,209
2012-02-14	46.070	46.270	45.730	45.990	34.927	1,147,554
2012-02-13	46.240	46.330	45.410	46.290	35.155	1,113,703
2012-02-10	45.750	46.080	45.320	45.850	34.821	806,383
2012-02-09	45.910	46.560	45.800	46.390	35.231	683,068
2012-02-08	46.120	46.220	45.500	45.830	34.806	691,894
2012-02-07	46.270	46.370	45.690	46.140	35.041	870,700
2012-02-06	46.980	47.070	46.190	46.530	35.337	1,029,680
2012-02-03	46.430	47.420	46.250	47.210	35.854	1,736,202
2012-02-02	46.300	46.610	46.020	46.120	35.026	963,670
2012-02-01	45.270	46.400	45.170	46.250	35.125	1,229,160
2012-01-31	45.240	45.420	44.310	44.760	33.993	983,014
2012-01-30	44.700	44.860	44.060	44.810	34.031	1,331,318
2012-01-27	45.170	45.580	44.910	45.190	34.320	1,226,137
2012-01-26	45.420	46.000	44.850	45.280	34.388	2,747,143
2012-01-25	45.430	46.440	45.180	46.310	35.170	1,619,899
2012-01-24	44.980	45.530	44.650	45.530	34.578	875,657
2012-01-23	45.360	45.990	45.140	45.300	34.403	1,333,977
2012-01-20	45.210	45.490	45.060	45.290	34.395	1,186,846
2012-01-19	44.580	45.710	44.540	45.160	34.297	1,441,939
2012-01-18	43.510	44.410	43.380	44.240	33.598	1,034,999
2012-01-17	43.420	43.880	43.180	43.650	33.150	1,236,776
2012-01-13	43.130	43.360	42.470	43.000	32.656	1,784,923
2012-01-12	41.370	43.590	41.370	43.470	33.013	2,423,018
2012-01-11	41.450	42.020	41.250	41.310	31.373	1,200,024
2012-01-10	41.000	41.700	40.950	41.680	31.654	1,318,624
2012-01-09	41.150	41.300	40.530	40.650	30.872	1,263,736
2012-01-06	41.260	41.350	40.880	41.170	31.267	984,464

← NewerPage 62 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.