Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	36.250	36.860	36.060	36.800	27.948	1,820,709
2010-02-10	36.720	36.840	36.070	36.290	27.560	1,603,215
2010-02-09	36.740	37.110	36.180	36.700	27.872	2,156,561
2010-02-08	36.010	36.850	35.390	36.230	27.515	2,386,507
2010-02-05	36.220	36.300	35.020	35.930	27.287	2,828,869
2010-02-04	37.170	37.380	36.170	36.180	27.477	2,115,698
2010-02-03	37.860	38.450	37.360	37.570	28.533	2,262,708
2010-02-02	37.220	37.900	36.800	37.350	28.366	3,895,301
2010-02-01	38.050	38.380	37.920	38.310	29.095	2,239,012
2010-01-29	38.190	39.190	37.680	37.790	28.700	2,167,683
2010-01-28	39.690	39.740	37.880	38.080	28.920	2,765,398
2010-01-27	39.540	39.900	38.760	39.420	29.938	2,963,306
2010-01-26	41.090	41.090	38.890	38.940	29.573	2,852,927
2010-01-25	39.880	40.280	39.550	39.950	30.340	3,136,794
2010-01-22	39.710	40.440	39.180	39.660	30.120	4,245,056
2010-01-21	40.080	40.300	39.370	39.900	30.302	3,825,423
2010-01-20	40.200	40.250	39.600	40.140	30.484	2,497,611
2010-01-19	40.320	40.590	40.040	40.590	30.826	1,799,068
2010-01-15	40.900	41.310	40.040	40.270	30.583	1,882,004
2010-01-14	40.920	41.360	40.680	41.090	31.206	1,277,519
2010-01-13	41.150	41.420	40.020	40.930	31.084	1,925,164
2010-01-12	40.910	41.390	40.330	41.190	31.282	1,884,059
2010-01-11	41.970	42.220	41.260	41.310	31.373	1,826,149
2010-01-08	41.630	42.080	41.420	41.740	31.699	2,318,442
2010-01-07	40.460	41.940	40.440	41.840	31.775	4,191,983
2010-01-06	38.850	40.300	38.800	40.250	30.568	3,118,538
2010-01-05	38.450	39.000	38.230	38.960	29.588	1,825,907
2010-01-04	38.100	38.460	37.930	38.450	29.201	2,089,705
2009-12-31	37.950	38.240	37.570	37.610	28.563	1,264,704
2009-12-30	38.470	38.470	37.750	37.920	28.798	1,322,613
2009-12-29	38.640	38.760	38.410	38.490	29.231	1,166,898
2009-12-28	38.650	38.970	38.360	38.490	29.231	1,325,273
2009-12-24	38.490	38.990	38.480	38.680	29.376	721,272
2009-12-23	38.190	38.520	37.910	38.480	29.224	2,194,764
2009-12-22	37.680	38.430	37.630	38.140	28.965	1,936,045
2009-12-21	38.180	38.180	37.420	37.740	28.662	2,081,363
2009-12-18	37.410	38.040	37.260	37.740	28.662	3,542,524
2009-12-17	37.010	37.230	36.750	37.090	28.168	2,803,481
2009-12-16	37.020	37.590	36.890	37.200	28.252	7,189,745
2009-12-15	35.650	37.040	35.430	36.730	27.895	4,585,744
2009-12-14	34.990	35.670	34.500	35.610	27.044	2,991,354
2009-12-11	34.850	34.850	34.300	34.570	26.254	1,605,754
2009-12-10	34.880	34.980	34.300	34.660	26.323	3,304,357
2009-12-09	34.190	34.600	33.700	34.590	26.269	3,278,485
2009-12-08	34.890	34.890	33.700	34.020	25.837	4,697,211
2009-12-07	35.140	35.250	34.600	34.900	26.505	2,133,590
2009-12-04	35.210	35.720	33.900	34.940	26.535	3,706,944
2009-12-03	35.280	35.770	34.670	34.710	26.361	3,260,471
2009-12-02	35.160	35.710	35.000	35.230	26.755	2,965,362
2009-12-01	35.410	35.600	35.000	35.080	26.641	3,139,332
2009-11-30	36.150	36.630	34.620	34.990	26.573	3,503,716
2009-11-27	35.620	36.150	34.650	35.580	27.021	2,237,199
2009-11-25	36.060	36.840	35.990	36.610	27.804	3,545,667
2009-11-24	36.590	36.730	35.800	35.980	27.325	3,473,250
2009-11-23	37.220	37.290	35.860	36.420	27.659	4,835,638
2009-11-20	36.380	36.900	35.780	36.590	27.788	5,750,587
2009-11-19	37.900	37.940	36.050	36.560	27.765	8,507,522
2009-11-18	39.190	39.300	37.890	38.040	28.889	7,559,810
2009-11-17	40.890	40.910	38.440	38.880	29.527	15,256,113
2009-11-16	44.190	46.180	44.190	45.490	34.547	2,710,269

← NewerPage 71 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.