Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	37.270	37.570	36.850	37.030	28.122	1,593,422
2010-08-03	37.450	37.720	36.960	37.230	28.274	1,831,952
2010-08-02	37.250	37.710	36.850	37.670	28.609	1,996,251
2010-07-30	35.620	36.740	35.310	36.570	27.773	2,889,317
2010-07-29	36.340	36.380	35.920	35.980	27.325	2,690,321
2010-07-28	37.130	37.190	35.610	36.130	27.439	3,836,425
2010-07-27	39.150	39.150	36.870	37.090	28.168	4,826,450
2010-07-26	39.790	40.000	39.080	39.970	30.355	1,454,149
2010-07-23	38.590	39.360	38.300	39.300	29.846	910,596
2010-07-22	37.670	38.820	37.670	38.590	29.307	1,062,806
2010-07-21	37.810	37.840	36.740	36.950	28.062	1,350,178
2010-07-20	35.980	37.680	35.980	37.610	28.563	1,123,859
2010-07-19	36.710	36.740	35.950	36.510	27.728	865,260
2010-07-16	37.310	37.350	36.140	36.190	27.485	1,573,837
2010-07-15	38.470	38.520	37.060	37.730	28.654	1,687,601
2010-07-14	38.410	38.670	38.040	38.480	29.224	1,125,309
2010-07-13	37.830	38.870	37.830	38.660	29.360	1,023,877
2010-07-12	37.700	37.890	37.160	37.360	28.373	997,884
2010-07-09	37.490	38.060	37.070	37.970	28.836	992,564
2010-07-08	37.510	37.780	36.820	37.370	28.381	1,991,053
2010-07-07	36.050	37.370	35.920	37.310	28.335	1,536,964
2010-07-06	36.140	36.820	35.600	36.070	27.393	1,524,390
2010-07-02	35.840	36.070	35.010	35.430	26.907	1,773,922
2010-07-01	35.980	36.090	34.910	35.850	27.226	2,718,732
2010-06-30	36.610	37.470	36.370	36.440	27.674	1,743,577
2010-06-29	38.310	38.460	36.540	36.910	28.031	2,383,726
2010-06-28	39.100	39.280	38.570	38.870	29.520	1,263,857
2010-06-25	39.570	39.870	38.960	39.500	29.998	2,284,953
2010-06-24	40.230	40.410	39.240	39.360	29.892	1,325,515
2010-06-23	40.770	40.800	39.460	40.410	30.689	1,523,544
2010-06-22	41.670	42.200	40.510	40.630	30.856	916,520
2010-06-21	42.230	42.840	41.430	41.660	31.639	1,369,159
2010-06-18	41.590	41.700	41.250	41.620	31.608	1,409,780
2010-06-17	41.930	41.980	40.880	41.530	31.540	1,335,670
2010-06-16	41.460	42.260	41.370	41.800	31.745	1,465,393
2010-06-15	41.210	41.870	40.760	41.790	31.737	1,756,754
2010-06-14	41.670	41.990	40.650	40.780	30.970	1,459,710
2010-06-11	40.520	40.990	40.020	40.820	31.001	1,993,954
2010-06-10	40.650	41.200	40.370	41.150	31.251	1,546,877
2010-06-09	39.760	40.980	39.370	39.620	30.089	1,876,926
2010-06-08	38.730	39.500	38.360	39.380	29.907	2,472,223
2010-06-07	39.720	40.000	38.420	38.540	29.269	2,648,491
2010-06-04	42.110	42.300	40.050	40.140	30.484	3,247,293
2010-06-03	43.240	43.920	42.820	43.700	33.188	4,602,307
2010-06-02	40.720	42.580	40.070	42.580	32.337	4,232,725
2010-06-01	41.410	41.900	40.120	40.230	30.553	1,582,542
2010-05-28	42.480	42.480	41.370	41.760	31.715	1,360,817
2010-05-27	41.560	42.460	41.380	42.430	32.223	1,867,496
2010-05-26	41.130	41.780	40.370	40.470	30.735	1,749,500
2010-05-25	40.000	40.660	39.330	40.640	30.864	3,209,211
2010-05-24	41.930	41.960	40.720	40.800	30.986	1,753,369
2010-05-21	40.150	42.300	40.000	42.060	31.942	2,795,260
2010-05-20	42.000	42.090	40.500	40.790	30.978	3,271,715
2010-05-19	44.690	44.920	42.290	43.070	32.710	4,040,740
2010-05-18	46.440	47.200	44.880	45.050	34.213	1,734,026
2010-05-17	46.180	46.730	44.640	45.890	34.851	2,415,643
2010-05-14	46.330	46.340	45.180	46.110	35.018	3,131,595
2010-05-13	46.710	47.420	46.220	46.690	35.459	2,440,306
2010-05-12	45.010	46.870	45.000	46.800	35.542	2,288,338
2010-05-11	44.480	45.860	43.950	44.740	33.978	2,995,828

← NewerPage 69 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.