Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	50.190	50.340	49.700	50.260	38.170	2,053,556
2011-04-19	48.620	49.720	48.620	49.250	37.403	1,525,599
2011-04-18	49.050	49.050	47.870	48.390	36.750	1,662,334
2011-04-15	48.210	49.750	48.190	49.590	37.661	2,202,502
2011-04-14	47.720	48.260	47.520	48.130	36.552	1,202,079
2011-04-13	48.680	48.850	47.790	47.970	36.431	1,849,120
2011-04-12	49.130	49.500	48.190	48.320	36.697	1,683,491
2011-04-11	50.520	50.520	49.470	49.680	37.729	1,450,522
2011-04-08	52.060	52.060	50.300	50.590	38.421	919,784
2011-04-07	51.840	52.130	51.470	51.540	39.142	1,047,089
2011-04-06	52.070	52.490	51.510	51.970	39.469	1,121,078
2011-04-05	51.720	52.300	51.350	51.940	39.446	1,582,300
2011-04-04	51.610	51.840	51.170	51.810	39.347	1,178,988
2011-04-01	51.840	52.440	51.260	51.540	39.142	1,591,609
2011-03-31	51.000	51.490	50.740	51.430	39.058	1,571,540
2011-03-30	49.560	51.270	49.450	51.080	38.793	2,335,972
2011-03-29	49.150	49.500	48.770	49.340	37.471	1,733,784
2011-03-28	48.780	48.930	48.230	48.240	36.636	974,793
2011-03-25	48.680	49.140	48.420	48.730	37.008	788,490
2011-03-24	48.370	48.760	47.840	48.560	36.879	783,292
2011-03-23	47.880	48.340	47.320	48.050	36.492	899,595
2011-03-22	49.370	49.370	47.850	48.120	36.545	1,843,317
2011-03-21	49.510	49.620	49.010	49.400	37.517	1,500,453
2011-03-18	49.350	49.350	48.490	48.660	36.955	1,213,806
2011-03-17	48.620	48.920	47.770	48.030	36.476	1,512,180
2011-03-16	48.340	48.700	46.880	47.490	36.066	1,522,456
2011-03-15	47.050	48.980	47.050	48.580	36.894	1,613,733
2011-03-14	48.450	49.390	47.990	48.800	37.061	2,146,405
2011-03-11	47.100	49.150	47.090	49.080	37.274	1,758,205
2011-03-10	47.770	47.960	47.050	47.110	35.778	1,581,695
2011-03-09	48.420	48.990	48.000	48.560	36.879	1,033,669
2011-03-08	48.550	49.120	47.980	48.640	36.940	910,234
2011-03-07	49.810	49.820	47.910	48.140	36.560	2,840,112
2011-03-04	50.730	50.840	49.280	49.600	37.669	2,447,802
2011-03-03	50.540	50.850	50.250	50.810	38.588	2,053,194
2011-03-02	49.320	50.640	49.320	49.850	37.859	2,227,769
2011-03-01	50.200	50.260	49.210	49.530	37.616	2,406,213
2011-02-28	49.840	50.130	49.340	50.060	38.018	1,095,327
2011-02-25	49.060	49.800	49.020	49.670	37.722	1,063,531
2011-02-24	48.350	49.500	47.950	48.830	37.084	1,540,228
2011-02-23	48.870	49.420	47.170	48.470	36.811	2,766,002
2011-02-22	50.990	50.990	48.960	49.090	37.281	1,817,565
2011-02-18	51.990	52.000	51.090	51.550	39.150	945,898
2011-02-17	51.580	52.100	51.190	52.010	39.499	934,776
2011-02-16	51.020	51.820	50.980	51.710	39.271	1,123,254
2011-02-15	51.680	51.680	50.730	50.740	38.534	1,270,748
2011-02-14	52.170	52.400	51.820	51.860	39.385	1,296,499
2011-02-11	51.450	52.200	51.380	52.140	39.598	913,619
2011-02-10	51.070	51.960	51.020	51.850	39.377	1,041,890
2011-02-09	52.470	52.550	50.970	51.480	39.096	1,550,625
2011-02-08	52.880	53.000	52.170	52.800	40.099	1,443,027
2011-02-07	52.140	53.180	52.140	52.940	40.205	946,140
2011-02-04	51.990	52.200	51.510	52.100	39.567	1,545,426
2011-02-03	51.880	52.080	50.940	51.850	39.377	948,437
2011-02-02	52.120	52.590	51.780	52.130	39.590	1,098,954
2011-02-01	52.100	52.670	51.980	52.530	39.894	1,421,144
2011-01-31	50.070	51.680	49.740	51.370	39.013	1,634,044
2011-01-28	52.210	52.500	49.910	49.950	37.935	1,912,591
2011-01-27	52.860	52.860	51.250	52.100	39.567	1,382,095
2011-01-26	51.070	53.120	51.070	53.010	40.258	5,197,604

← NewerPage 66 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.