Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	48.400	49.530	48.080	49.490	37.585	3,242,941
2011-01-24	49.960	50.980	49.650	50.320	38.216	1,464,425
2011-01-21	49.860	50.350	49.240	49.720	37.760	1,531,886
2011-01-20	50.170	50.200	48.870	49.320	37.456	1,812,851
2011-01-19	51.060	51.410	49.530	50.090	38.041	1,811,642
2011-01-18	50.710	51.200	50.290	51.160	38.853	1,454,633
2011-01-14	48.710	55.730	48.710	51.020	38.747	3,583,387
2011-01-13	48.550	49.000	48.190	48.750	37.023	1,653,629
2011-01-12	47.400	48.790	47.400	48.680	36.970	2,742,790
2011-01-11	46.170	47.160	45.880	47.100	35.770	2,314,694
2011-01-10	45.630	45.950	45.320	45.880	34.844	2,138,063
2011-01-07	45.750	46.100	44.920	45.270	34.380	1,036,208
2011-01-06	45.490	45.990	45.400	45.670	34.684	1,449,071
2011-01-05	45.900	46.050	45.300	45.490	34.547	1,543,008
2011-01-04	47.000	47.040	45.970	46.040	34.965	1,555,582
2011-01-03	46.210	47.380	45.920	46.980	35.679	1,340,990
2010-12-31	45.820	46.110	45.700	45.850	34.821	593,846
2010-12-30	45.950	46.200	45.870	45.980	34.920	385,178
2010-12-29	46.010	46.360	45.970	46.110	35.018	549,960
2010-12-28	45.830	46.170	45.450	45.870	34.836	707,247
2010-12-27	45.560	45.810	45.300	45.780	34.768	578,976
2010-12-23	46.290	46.380	45.120	45.820	34.798	1,733,542
2010-12-22	44.360	47.970	44.280	46.320	35.178	4,970,438
2010-12-21	43.990	44.200	43.880	44.150	33.530	1,062,201
2010-12-20	43.630	44.020	43.510	43.750	33.226	1,699,691
2010-12-17	42.420	43.590	42.240	43.520	33.051	1,769,448
2010-12-16	42.040	42.480	41.800	42.480	32.261	944,689
2010-12-15	42.890	43.180	41.980	42.060	31.942	1,190,110
2010-12-14	43.070	43.510	42.710	42.830	32.527	1,022,910
2010-12-13	43.050	43.340	42.900	42.940	32.611	1,214,531
2010-12-10	42.390	43.060	42.150	42.860	32.550	924,983
2010-12-09	42.130	42.310	41.870	42.230	32.072	1,109,834
2010-12-08	41.780	42.100	41.700	41.870	31.798	1,231,699
2010-12-07	42.120	42.190	41.370	41.680	31.654	1,233,270
2010-12-06	41.380	41.890	41.290	41.670	31.646	1,478,691
2010-12-03	40.420	41.330	40.180	41.280	31.350	1,370,609
2010-12-02	39.300	40.840	39.160	40.640	30.864	1,893,489
2010-12-01	39.200	39.500	39.130	39.340	29.877	1,216,103
2010-11-30	38.410	38.820	38.160	38.500	29.239	1,400,954
2010-11-29	38.340	39.100	37.390	38.880	29.527	2,199,116
2010-11-26	39.130	39.330	38.900	38.910	29.550	662,999
2010-11-24	39.590	39.870	39.350	39.630	30.097	1,191,803
2010-11-23	39.240	39.310	38.500	39.010	29.626	3,267,483
2010-11-22	40.170	40.170	38.980	39.620	30.089	3,483,526
2010-11-19	40.890	41.150	40.080	40.330	30.629	1,840,173
2010-11-18	40.800	42.140	40.690	40.870	31.039	2,229,945
2010-11-17	40.030	41.010	39.950	40.250	30.568	1,769,448
2010-11-16	41.250	41.640	39.700	39.950	30.340	2,645,589
2010-11-15	41.850	42.400	41.850	42.070	31.950	1,286,465
2010-11-12	42.240	42.550	41.560	41.720	31.684	1,174,514
2010-11-11	42.230	42.760	42.150	42.530	32.299	1,167,502
2010-11-10	42.690	42.770	42.130	42.740	32.459	960,648
2010-11-09	42.830	43.220	42.260	42.610	32.360	1,336,637
2010-11-08	42.200	42.820	42.150	42.760	32.474	1,494,529
2010-11-05	41.090	42.560	40.910	42.480	32.261	2,298,252
2010-11-04	39.970	41.130	39.950	41.110	31.221	1,481,714
2010-11-03	39.670	39.700	38.810	39.550	30.036	896,814
2010-11-02	39.370	39.780	39.240	39.630	30.097	961,977
2010-11-01	38.830	39.410	38.670	38.910	29.550	818,352
2010-10-29	38.650	38.900	38.440	38.610	29.322	1,157,710

← NewerPage 67 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.