Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.260	41.350	40.880	41.170	31.267	984,464
2012-01-05	41.140	41.470	40.670	41.280	31.350	1,122,650
2012-01-04	41.220	41.550	40.850	41.520	31.532	1,265,187
2012-01-03	41.590	42.050	41.290	41.490	31.510	1,334,461
2011-12-30	40.810	41.000	40.550	40.580	30.819	1,114,308
2011-12-29	40.330	40.940	40.260	40.860	31.031	1,130,750
2011-12-28	41.080	41.140	39.990	40.140	30.484	1,152,511
2011-12-27	40.710	41.370	40.580	41.090	31.206	882,669
2011-12-23	40.740	40.910	39.950	40.890	31.054	1,030,647
2011-12-22	40.320	40.960	40.080	40.690	30.902	1,742,368
2011-12-21	40.200	40.260	39.200	40.110	30.462	1,506,739
2011-12-20	39.330	40.660	39.330	40.260	30.575	1,994,559
2011-12-19	40.120	40.160	38.390	38.530	29.262	1,371,576
2011-12-16	40.200	40.740	39.630	39.810	30.234	2,015,232
2011-12-15	40.440	40.630	39.600	39.810	30.234	1,789,517
2011-12-14	40.320	40.420	39.340	39.750	30.188	1,793,507
2011-12-13	42.090	42.290	40.390	40.690	30.902	1,748,654
2011-12-12	41.810	41.840	41.290	41.710	31.677	1,225,412
2011-12-09	41.810	42.810	41.590	42.530	32.299	1,257,087
2011-12-08	42.430	42.600	41.650	41.800	31.745	1,895,423
2011-12-07	42.350	43.000	42.240	42.760	32.474	1,862,781
2011-12-06	42.830	43.080	42.230	42.610	32.360	1,508,069
2011-12-05	42.750	43.100	42.340	42.650	32.391	1,786,132
2011-12-02	41.850	42.820	41.700	42.050	31.935	2,358,821
2011-12-01	41.370	41.630	41.100	41.270	31.343	1,394,426
2011-11-30	41.490	41.800	40.990	41.540	31.548	1,872,574
2011-11-29	39.880	40.390	39.500	39.830	30.249	1,800,156
2011-11-28	39.870	40.350	39.350	39.840	30.257	1,736,323
2011-11-25	38.000	39.060	38.000	38.510	29.246	847,367
2011-11-23	39.060	39.280	38.420	38.490	29.231	2,634,829
2011-11-22	39.650	40.040	39.250	39.600	30.074	1,588,345
2011-11-21	39.860	39.980	38.970	39.670	30.127	1,709,000
2011-11-18	40.980	41.530	40.560	40.690	30.902	1,563,440
2011-11-17	41.190	41.920	40.400	40.820	31.001	2,756,572
2011-11-16	40.720	42.620	40.450	41.230	31.312	4,016,319
2011-11-15	38.230	41.780	38.140	41.170	31.267	5,153,839
2011-11-14	38.690	38.740	37.800	38.140	28.965	1,868,705
2011-11-11	38.510	39.320	38.360	38.960	29.588	1,788,792
2011-11-10	38.350	38.600	37.580	37.890	28.776	1,839,206
2011-11-09	38.700	38.930	37.580	37.770	28.684	2,447,318
2011-11-08	39.430	40.010	38.800	39.940	30.332	1,327,449
2011-11-07	39.210	39.520	38.170	39.050	29.657	1,661,246
2011-11-04	39.980	40.130	38.980	39.240	29.801	2,120,533
2011-11-03	39.980	40.860	39.320	40.740	30.940	1,994,075
2011-11-02	38.360	39.550	38.000	39.300	29.846	1,644,804
2011-11-01	37.460	38.590	37.110	38.070	28.912	2,183,158
2011-10-31	39.820	39.920	38.770	38.800	29.467	2,176,025
2011-10-28	40.750	41.680	40.350	40.390	30.674	2,364,624
2011-10-27	39.970	41.480	39.490	40.900	31.062	1,844,646
2011-10-26	38.760	39.060	37.660	38.780	29.451	1,613,612
2011-10-25	38.530	38.940	37.510	38.010	28.867	1,180,197
2011-10-24	38.020	38.920	37.820	38.860	29.512	1,545,305
2011-10-21	36.950	37.980	36.720	37.960	28.829	1,523,302
2011-10-20	36.320	36.670	35.520	36.430	27.667	1,470,954
2011-10-19	37.330	37.460	36.280	36.430	27.667	1,487,033
2011-10-18	36.450	37.660	35.920	37.210	28.259	1,883,938
2011-10-17	37.550	37.550	36.260	36.380	27.629	994,378
2011-10-14	37.860	38.000	37.420	37.810	28.715	1,299,764
2011-10-13	37.030	37.480	36.440	37.270	28.305	1,269,902
2011-10-12	36.880	37.950	36.540	37.460	28.449	1,583,872

← NewerPage 63 of 79 · 4,733 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.