Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	43.760	44.860	43.420	43.950	33.378	1,954,904
2009-11-12	44.490	44.750	43.670	43.760	33.234	1,189,143
2009-11-11	44.490	44.930	44.030	44.570	33.849	1,286,223
2009-11-10	44.190	44.590	43.500	44.000	33.416	2,221,241
2009-11-09	44.340	45.330	44.340	45.290	34.395	1,012,875
2009-11-06	43.860	44.570	43.290	43.810	33.272	1,052,167
2009-11-05	43.700	44.620	43.630	44.270	33.621	1,104,515
2009-11-04	43.500	44.210	43.060	43.240	32.839	1,623,405
2009-11-03	41.980	43.330	41.650	42.940	32.611	2,001,329
2009-11-02	41.950	43.600	41.300	42.600	32.353	2,235,265
2009-10-30	43.990	44.250	42.220	42.290	32.117	2,237,562
2009-10-29	43.590	44.750	43.200	44.180	33.553	1,546,998
2009-10-28	45.530	45.690	43.050	43.100	32.732	2,466,541
2009-10-27	46.070	46.460	45.580	45.890	34.851	1,353,926
2009-10-26	46.860	47.900	45.900	45.990	34.927	2,186,060
2009-10-23	47.120	47.540	46.410	46.920	35.633	2,076,890
2009-10-22	45.890	47.490	45.190	47.150	35.808	2,453,000
2009-10-21	45.090	46.530	45.090	45.790	34.775	1,991,415
2009-10-20	46.140	46.200	44.880	45.430	34.502	1,401,075
2009-10-19	46.420	46.430	45.680	46.050	34.973	1,586,410
2009-10-16	45.420	46.570	45.020	46.170	35.064	2,043,038
2009-10-15	44.940	46.160	44.430	45.880	34.844	2,826,935
2009-10-14	44.850	45.130	44.250	45.080	34.236	1,628,362
2009-10-13	44.010	44.600	43.530	44.450	33.758	1,492,715
2009-10-12	44.420	44.590	43.890	44.080	33.477	858,610
2009-10-09	44.040	44.380	43.620	44.090	33.484	1,267,001
2009-10-08	44.840	45.110	43.730	44.010	33.423	2,220,999
2009-10-07	44.300	44.810	43.560	44.170	33.545	2,073,384
2009-10-06	44.710	45.370	44.400	44.770	34.001	1,751,314
2009-10-05	43.840	44.320	43.350	44.180	33.553	1,146,104
2009-10-02	43.610	44.450	43.350	43.510	33.044	1,149,489
2009-10-01	45.840	46.100	44.200	44.280	33.628	1,284,772
2009-09-30	46.630	46.960	45.060	45.950	34.897	1,499,123
2009-09-29	46.360	47.080	46.120	46.510	35.322	922,686
2009-09-28	45.290	46.480	45.210	46.280	35.147	884,966
2009-09-25	45.400	45.760	44.800	45.160	34.297	1,405,428
2009-09-24	46.860	46.870	45.130	45.680	34.692	2,110,015
2009-09-23	47.650	47.840	46.490	46.560	35.360	1,079,127
2009-09-22	47.690	48.120	47.430	47.580	36.135	1,312,458
2009-09-21	47.890	48.140	46.770	47.170	35.823	1,483,043
2009-09-18	49.240	49.450	48.230	48.530	36.856	1,660,158
2009-09-17	48.760	49.730	48.130	48.890	37.130	2,131,535
2009-09-16	47.090	48.920	46.810	48.840	37.092	2,435,107
2009-09-15	46.900	47.060	45.720	46.900	35.618	2,307,924
2009-09-14	46.030	46.990	45.520	46.740	35.497	1,081,182
2009-09-11	47.100	47.500	46.040	46.640	35.421	1,491,144
2009-09-10	46.420	46.980	45.920	46.980	35.679	977,815
2009-09-09	45.750	46.770	45.460	46.420	35.254	1,553,043
2009-09-08	45.430	46.150	45.230	45.880	34.844	1,554,735
2009-09-04	44.160	45.150	44.000	44.850	34.061	1,953,575
2009-09-03	43.470	44.260	43.340	44.180	33.553	1,659,190
2009-09-02	43.160	43.590	42.900	43.230	32.831	2,259,444
2009-09-01	43.720	45.070	42.910	43.370	32.937	2,374,054
2009-08-31	44.150	44.150	43.110	43.980	33.401	1,448,104
2009-08-28	45.190	45.740	44.290	44.650	33.909	1,438,916
2009-08-27	45.070	45.170	43.750	44.800	34.023	1,779,967
2009-08-26	45.990	46.070	44.480	45.100	34.251	2,835,397
2009-08-25	46.700	47.610	46.200	46.400	35.239	1,936,528
2009-08-24	47.150	47.750	46.500	46.680	35.451	1,468,294
2009-08-21	46.010	47.000	46.010	46.790	35.535	2,368,977

← NewerPage 72 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.