Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	35.260	36.800	35.230	36.570	27.773	1,735,960
2011-10-10	34.970	35.840	34.910	35.730	27.135	1,168,228
2011-10-07	35.140	35.220	33.470	34.170	25.950	1,813,455
2011-10-06	33.980	35.000	33.680	34.980	26.566	1,692,316
2011-10-05	33.620	34.270	32.970	34.050	25.859	2,047,028
2011-10-04	31.120	33.500	30.740	33.460	25.411	4,473,189
2011-10-03	32.040	32.970	31.200	31.550	23.961	3,934,593
2011-09-30	33.940	34.190	32.240	32.290	24.523	3,439,520
2011-09-29	34.680	35.190	33.610	34.610	26.285	1,386,689
2011-09-28	34.990	35.310	33.680	33.810	25.677	1,485,099
2011-09-27	35.480	35.920	34.600	34.840	26.459	1,619,657
2011-09-26	34.220	34.520	33.390	34.480	26.186	1,833,645
2011-09-23	32.240	34.000	32.200	33.760	25.639	2,100,344
2011-09-22	32.760	33.810	31.950	32.510	24.690	3,780,449
2011-09-21	34.990	35.340	33.870	33.900	25.745	1,778,153
2011-09-20	35.790	36.310	34.960	34.990	26.573	1,474,823
2011-09-19	35.850	35.850	35.020	35.590	27.029	1,116,605
2011-09-16	36.940	37.010	36.120	36.540	27.750	1,358,399
2011-09-15	36.410	36.870	35.960	36.770	27.925	1,060,267
2011-09-14	35.820	36.490	34.890	36.020	27.355	1,550,625
2011-09-13	34.900	35.910	34.850	35.670	27.090	1,476,031
2011-09-12	34.760	35.480	34.100	34.850	26.467	2,118,115
2011-09-09	35.860	36.020	34.860	35.230	26.755	1,510,487
2011-09-08	36.620	37.150	36.150	36.310	27.576	1,232,182
2011-09-07	35.800	37.410	35.790	37.110	28.183	1,522,577
2011-09-06	33.650	35.440	33.560	35.140	26.687	1,512,663
2011-09-02	35.500	35.800	34.780	35.030	26.604	1,030,163
2011-09-01	37.170	37.630	36.500	36.550	27.758	1,205,343
2011-08-31	37.470	38.040	36.870	37.240	28.282	1,413,044
2011-08-30	36.020	37.430	35.800	37.130	28.198	1,578,673
2011-08-29	35.700	36.270	35.500	36.270	27.545	1,383,424
2011-08-26	33.780	35.480	33.470	35.250	26.771	1,834,491
2011-08-25	35.150	35.410	33.980	34.120	25.912	2,106,509
2011-08-24	33.520	35.080	33.520	34.970	26.558	1,838,239
2011-08-23	32.380	33.780	31.940	33.760	25.639	1,750,105
2011-08-22	32.830	32.830	32.070	32.260	24.500	1,982,590
2011-08-19	32.100	33.530	31.690	31.880	24.211	3,468,777
2011-08-18	33.810	33.840	32.210	32.560	24.728	2,124,644
2011-08-17	35.410	35.890	34.620	34.950	26.543	1,469,866
2011-08-16	35.400	35.740	34.810	35.140	26.687	1,625,460
2011-08-15	35.600	36.100	35.530	36.050	27.378	2,208,305
2011-08-12	35.690	35.930	34.800	35.230	26.755	1,760,502
2011-08-11	33.740	35.810	33.390	35.240	26.763	2,990,387
2011-08-10	33.600	34.980	33.030	33.320	25.305	4,169,979
2011-08-09	33.680	34.590	32.250	34.500	26.201	5,358,639
2011-08-08	34.550	35.060	32.140	33.130	25.161	5,936,768
2011-08-05	36.870	37.110	34.720	35.640	27.067	3,875,474
2011-08-04	37.330	37.340	35.980	36.010	27.348	4,290,755
2011-08-03	37.690	38.220	36.690	38.080	28.920	2,719,699
2011-08-02	38.560	39.180	37.720	37.720	28.646	2,436,316
2011-08-01	39.650	39.830	38.250	38.860	29.512	1,608,293
2011-07-29	38.800	39.610	38.500	39.140	29.725	1,716,012
2011-07-28	39.930	40.130	38.990	39.160	29.740	1,654,717
2011-07-27	40.920	40.920	39.540	39.840	30.257	1,731,124
2011-07-26	42.790	43.170	40.840	41.230	31.312	1,960,466
2011-07-25	42.020	43.410	42.020	43.000	32.656	1,361,179
2011-07-22	42.780	42.940	42.310	42.810	32.512	1,137,157
2011-07-21	41.950	43.020	41.730	42.950	32.618	1,344,496
2011-07-20	41.630	41.910	41.310	41.640	31.623	1,061,113
2011-07-19	41.220	41.470	40.750	41.460	31.487	1,580,486

← NewerPage 64 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.