Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	45.030	45.750	44.670	45.660	34.677	2,524,329
2009-08-19	43.380	45.410	43.270	44.960	34.145	2,589,251
2009-08-18	42.760	44.310	42.510	44.220	33.583	2,033,246
2009-08-17	42.690	42.790	41.940	42.580	32.337	2,080,396
2009-08-14	44.470	44.480	43.360	43.780	33.249	1,650,728
2009-08-13	44.060	44.700	43.460	44.650	33.909	2,070,119
2009-08-12	42.630	44.090	42.590	43.700	33.188	2,046,061
2009-08-11	43.280	43.420	42.230	42.810	32.512	1,528,743
2009-08-10	43.330	44.180	43.150	43.620	33.127	1,450,160
2009-08-07	43.020	44.430	42.580	43.740	33.218	2,239,980
2009-08-06	43.100	43.190	41.950	42.360	32.170	1,271,474
2009-08-05	42.590	43.210	41.850	42.750	32.467	1,697,636
2009-08-04	41.650	42.570	41.370	42.460	32.246	2,013,660
2009-08-03	41.310	42.190	40.780	41.920	31.836	2,173,970
2009-07-31	39.910	41.420	39.830	40.980	31.122	2,243,002
2009-07-30	40.200	40.670	39.540	40.070	30.431	2,869,611
2009-07-29	39.040	39.930	38.800	39.570	30.051	4,044,367
2009-07-28	40.100	40.860	39.620	40.260	30.575	5,657,738
2009-07-27	42.360	43.430	41.980	43.390	32.953	1,754,699
2009-07-24	41.690	42.510	41.150	42.280	32.110	1,218,037
2009-07-23	40.500	42.260	40.370	42.010	31.905	2,245,299
2009-07-22	40.040	40.590	39.860	40.370	30.659	1,777,307
2009-07-21	41.360	42.150	40.150	40.580	30.819	1,692,437
2009-07-20	40.580	41.350	40.120	40.960	31.107	1,611,799
2009-07-17	39.960	40.240	39.510	39.990	30.370	1,566,462
2009-07-16	39.510	40.340	39.180	40.150	30.492	1,363,597
2009-07-15	39.180	39.930	39.180	39.670	30.127	1,766,547
2009-07-14	38.280	38.770	38.030	38.520	29.254	1,315,118
2009-07-13	37.360	38.020	36.310	38.020	28.874	1,528,863
2009-07-10	37.550	37.570	36.920	37.280	28.312	1,785,770
2009-07-09	37.460	38.450	37.280	38.020	28.874	2,035,543
2009-07-08	38.000	38.400	36.180	36.950	28.062	3,577,584
2009-07-07	39.020	39.230	37.640	37.810	28.715	2,374,054
2009-07-06	39.840	39.860	37.900	38.450	29.201	3,121,319
2009-07-02	41.150	41.150	40.040	40.040	30.408	1,686,150
2009-07-01	42.200	43.330	41.700	41.800	31.745	1,539,744
2009-06-30	42.330	43.240	41.500	42.090	31.965	1,919,603
2009-06-29	41.560	42.700	41.350	42.540	32.307	1,937,133
2009-06-26	42.150	42.800	41.190	41.370	31.418	2,164,298
2009-06-25	41.230	42.700	40.660	42.580	32.337	1,402,526
2009-06-24	41.460	42.400	40.870	41.200	31.289	1,930,967
2009-06-23	39.580	41.090	39.580	40.960	31.107	1,901,831
2009-06-22	41.700	41.700	39.400	39.470	29.975	2,855,104
2009-06-19	42.990	43.060	42.020	42.270	32.102	2,075,560
2009-06-18	42.480	42.700	41.700	42.160	32.018	1,613,129
2009-06-17	42.200	42.890	41.520	42.580	32.337	2,328,597
2009-06-16	43.130	44.130	42.260	42.400	32.201	1,635,616
2009-06-15	43.300	43.500	42.460	42.850	32.542	1,510,004
2009-06-12	43.940	44.330	43.310	44.330	33.666	1,828,809
2009-06-11	45.070	45.470	44.170	44.310	33.651	2,355,436
2009-06-10	45.700	45.770	44.050	45.060	34.221	2,764,552
2009-06-09	42.890	45.190	42.860	44.980	34.160	2,647,644
2009-06-08	42.740	43.110	41.530	42.720	32.444	2,458,078
2009-06-05	44.860	45.100	42.920	43.620	33.127	3,969,049
2009-06-04	43.530	44.200	42.550	44.160	33.537	3,375,202
2009-06-03	44.890	44.890	42.450	43.180	32.793	2,784,258
2009-06-02	45.000	46.210	44.740	44.880	34.084	2,698,421
2009-06-01	43.880	46.310	43.570	45.440	34.509	3,728,947
2009-05-29	41.430	42.950	41.390	42.900	32.580	2,877,953
2009-05-28	41.350	41.900	39.920	41.180	31.274	2,495,798

← NewerPage 73 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.