Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	41.320	41.380	40.590	40.930	31.084	1,090,370
2011-07-15	41.300	41.560	40.820	41.560	31.563	1,345,705
2011-07-14	41.690	42.090	41.140	41.240	31.320	1,513,268
2011-07-13	41.670	42.340	41.460	41.580	31.578	1,847,669
2011-07-12	41.550	42.330	41.330	41.400	31.441	1,877,651
2011-07-11	42.780	42.790	41.610	41.640	31.623	1,569,606
2011-07-08	42.940	43.560	42.730	43.480	33.021	1,402,284
2011-07-07	43.670	43.960	43.470	43.670	33.165	1,045,638
2011-07-06	42.950	43.350	42.370	43.120	32.747	1,003,445
2011-07-05	43.320	43.370	42.810	43.050	32.694	805,416
2011-07-01	43.250	43.540	42.890	43.350	32.922	1,117,814
2011-06-30	42.540	43.460	42.420	43.250	32.846	1,306,534
2011-06-29	42.150	42.590	41.850	42.350	32.163	1,008,765
2011-06-28	41.260	42.080	41.050	42.010	31.905	943,601
2011-06-27	40.790	41.210	40.710	40.990	31.130	815,813
2011-06-24	41.930	42.220	40.830	40.880	31.046	1,796,288
2011-06-23	41.020	42.000	40.620	41.920	31.836	1,281,871
2011-06-22	41.770	42.330	41.710	41.760	31.715	1,040,802
2011-06-21	41.570	42.070	41.500	41.930	31.844	1,364,081
2011-06-20	40.720	41.510	40.530	41.270	31.343	1,237,864
2011-06-17	41.650	41.860	40.760	40.950	31.099	1,360,454
2011-06-16	41.190	41.550	40.810	41.140	31.244	1,441,213
2011-06-15	42.080	42.290	41.140	41.180	31.274	1,176,691
2011-06-14	41.920	42.770	41.750	42.610	32.360	1,645,529
2011-06-13	41.550	41.680	40.870	41.360	31.411	803,723
2011-06-10	41.890	42.090	41.250	41.510	31.525	999,214
2011-06-09	42.150	42.490	41.890	42.190	32.041	808,922
2011-06-08	42.260	42.400	41.890	42.050	31.935	1,165,689
2011-06-07	42.980	42.980	42.420	42.440	32.231	1,843,196
2011-06-06	43.290	43.450	42.480	42.650	32.391	1,647,222
2011-06-03	43.410	43.990	43.170	43.460	33.006	1,649,035
2011-06-02	44.060	44.890	43.820	44.100	33.492	1,854,439
2011-06-01	45.850	46.060	43.990	44.040	33.446	1,805,113
2011-05-31	45.870	46.060	45.450	46.060	34.980	1,436,619
2011-05-27	45.150	45.780	45.050	45.380	34.464	1,330,109
2011-05-26	44.540	45.130	44.190	44.910	34.107	1,551,955
2011-05-25	43.890	45.050	43.820	44.610	33.879	1,760,744
2011-05-24	44.830	44.980	44.000	44.140	33.522	1,916,943
2011-05-23	45.710	45.710	44.290	44.530	33.818	2,521,549
2011-05-20	47.140	47.140	46.150	46.250	35.125	1,694,371
2011-05-19	46.710	47.250	46.420	47.130	35.793	2,125,248
2011-05-18	46.020	46.520	45.670	46.370	35.216	1,468,536
2011-05-17	45.910	45.990	45.140	45.700	34.707	2,277,095
2011-05-16	46.990	46.990	46.140	46.250	35.125	1,757,601
2011-05-13	47.180	47.490	46.330	46.590	35.383	1,372,060
2011-05-12	47.590	47.930	46.760	47.360	35.968	1,433,476
2011-05-11	48.430	48.540	47.590	47.890	36.370	1,524,632
2011-05-10	48.080	48.680	47.780	48.610	36.917	1,662,334
2011-05-09	47.040	48.130	46.970	47.790	36.294	1,397,086
2011-05-06	47.630	48.230	46.780	47.040	35.725	1,815,631
2011-05-05	46.650	47.430	46.110	46.810	35.550	2,962,944
2011-05-04	48.150	48.270	46.930	47.200	35.846	2,036,631
2011-05-03	48.410	48.510	47.940	48.230	36.628	1,899,775
2011-05-02	49.880	50.190	48.540	48.670	36.962	1,694,009
2011-04-29	48.840	49.790	48.770	49.610	37.676	1,256,845
2011-04-28	49.060	49.230	48.540	48.840	37.092	1,833,645
2011-04-27	49.840	50.070	48.580	49.350	37.479	2,211,690
2011-04-26	51.130	51.790	49.230	49.530	37.616	3,385,116
2011-04-25	51.350	51.540	50.740	51.340	38.990	1,746,357
2011-04-21	50.650	51.370	50.420	51.350	38.998	1,496,705

← NewerPage 65 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.