NYSE - Nasdaq Real Time Price USD

Jacobs Solutions Inc. (J)

Compare
140.87 +2.53 (+1.83%)
As of 10:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 138.42 141.13 138.81 140.87 140.87 80,207
Oct 15, 2024 139.50 139.71 138.19 138.34 138.34 834,300
Oct 14, 2024 138.48 139.85 138.02 139.33 139.33 604,700
Oct 11, 2024 136.90 138.75 136.87 138.46 138.46 602,300
Oct 10, 2024 137.04 137.21 135.82 136.76 136.76 877,000
Oct 9, 2024 137.31 138.04 136.51 137.28 137.28 707,900
Oct 8, 2024 138.20 138.52 136.22 137.35 137.35 831,900
Oct 7, 2024 139.69 139.69 137.43 137.97 137.97 1,186,500
Oct 4, 2024 141.02 141.26 137.35 140.04 140.04 960,400
Oct 3, 2024 134.42 139.05 134.42 138.91 138.91 1,665,000
Oct 2, 2024 132.07 135.58 130.98 135.08 135.08 1,417,000
Oct 1, 2024 130.93 132.19 129.66 132.07 132.07 1,215,800
Sep 30, 2024 1197:1000 Stock Splits
Sep 30, 2024 131.18 132.23 128.71 130.90 130.90 1,591,600
Sep 27, 2024 129.45 130.58 128.60 129.93 129.93 721,193
Sep 26, 2024 129.44 130.18 128.50 129.16 129.16 809,531
Sep 25, 2024 126.45 128.78 126.04 128.72 128.72 1,276,241
Sep 24, 2024 123.98 125.81 123.98 125.70 125.70 773,621
Sep 23, 2024 124.48 125.20 123.57 123.92 123.92 946,707
Sep 20, 2024 124.05 124.24 123.29 124.18 124.18 953,650
Sep 19, 2024 123.02 125.34 121.84 124.86 124.86 1,184,072
Sep 18, 2024 121.71 121.97 119.57 121.59 121.59 924,563
Sep 17, 2024 121.14 122.60 120.55 121.09 121.09 744,654
Sep 16, 2024 120.94 121.21 119.27 120.96 120.96 606,281
Sep 13, 2024 119.47 121.21 119.46 120.27 120.27 553,373
Sep 12, 2024 118.67 119.09 117.64 119.05 119.05 563,308
Sep 11, 2024 119.12 119.20 116.78 118.58 118.58 1,042,108
Sep 10, 2024 121.02 121.02 119.21 119.58 119.58 589,642
Sep 9, 2024 119.09 121.49 118.75 120.75 120.75 925,520
Sep 6, 2024 120.44 121.48 118.42 118.55 118.55 710,539
Sep 5, 2024 123.10 123.50 120.12 120.25 120.25 811,805
Sep 4, 2024 122.55 123.29 121.93 122.66 122.66 636,804
Sep 3, 2024 125.54 126.05 122.39 122.93 122.93 1,462,614
Aug 30, 2024 125.58 126.29 124.44 126.05 126.05 994,348
Aug 29, 2024 125.51 126.21 124.99 125.31 125.31 634,171
Aug 28, 2024 125.31 125.74 124.31 124.85 124.85 461,204
Aug 27, 2024 125.29 125.56 124.82 125.30 125.30 420,746
Aug 26, 2024 125.16 126.82 124.97 125.35 125.35 675,108
Aug 23, 2024 124.74 125.27 123.82 124.48 124.48 608,076
Aug 22, 2024 123.92 124.73 123.42 124.16 124.16 472,336
Aug 21, 2024 123.68 124.12 123.27 124.01 124.01 510,401
Aug 20, 2024 123.38 123.86 122.45 123.19 123.19 649,013
Aug 19, 2024 122.89 124.00 122.71 123.68 123.68 601,971
Aug 16, 2024 122.32 123.32 122.24 122.73 122.73 688,395
Aug 15, 2024 122.17 122.98 121.61 122.50 122.50 673,911
Aug 14, 2024 120.33 121.77 119.43 121.13 121.13 979,984
Aug 13, 2024 120.24 120.91 119.38 120.34 120.34 985,969
Aug 12, 2024 120.13 120.33 118.90 119.87 119.87 795,766
Aug 9, 2024 118.92 120.48 117.96 119.88 119.88 1,207,534
Aug 8, 2024 117.13 119.75 116.73 118.85 118.85 1,731,700
Aug 7, 2024 117.74 119.22 116.43 116.47 116.47 1,288,690
Aug 6, 2024 117.08 119.66 114.92 117.54 117.54 1,054,318
Aug 5, 2024 116.21 118.16 115.19 117.07 117.07 1,225,010
Aug 2, 2024 120.43 120.43 118.09 118.83 118.83 712,694
Aug 1, 2024 122.71 122.86 119.65 120.94 120.94 1,037,081
Jul 31, 2024 122.99 123.88 121.70 122.26 122.26 649,492
Jul 30, 2024 122.24 123.19 122.05 122.13 122.13 648,176
Jul 29, 2024 122.56 123.01 121.56 121.80 121.80 677,263
Jul 26, 2024 0.24 Dividend
Jul 26, 2024 122.57 123.55 121.38 121.95 121.95 631,058
Jul 25, 2024 120.24 123.30 120.15 121.70 121.46 838,738
Jul 24, 2024 126.23 126.43 119.34 119.41 119.17 1,692,678
Jul 23, 2024 124.66 126.46 124.31 126.38 126.13 545,234
Jul 22, 2024 124.23 124.90 123.39 124.85 124.60 406,022
Jul 19, 2024 124.65 125.36 122.84 123.55 123.30 447,798
Jul 18, 2024 125.29 127.29 123.55 124.27 124.02 688,514
Jul 17, 2024 125.56 127.06 124.94 124.94 124.69 891,526
Jul 16, 2024 121.43 125.95 121.14 125.93 125.68 912,593
Jul 15, 2024 120.30 121.40 120.17 120.89 120.64 765,242
Jul 12, 2024 118.81 120.79 118.26 120.24 120.00 715,208
Jul 11, 2024 116.20 117.99 115.77 117.89 117.65 570,131
Jul 10, 2024 114.18 115.83 113.57 115.76 115.53 406,741
Jul 9, 2024 114.89 115.04 113.91 113.98 113.76 359,699
Jul 8, 2024 114.66 115.51 114.62 115.00 114.78 425,174
Jul 5, 2024 114.69 114.80 112.15 114.24 114.01 1,093,938
Jul 3, 2024 114.69 116.12 114.62 115.70 115.47 616,934
Jul 2, 2024 115.55 115.55 114.39 115.10 114.87 546,909
Jul 1, 2024 116.91 117.13 115.01 115.54 115.31 790,858
Jun 28, 2024 116.96 118.40 115.92 116.72 116.48 1,562,444
Jun 27, 2024 116.62 117.08 115.62 116.50 116.27 1,288,690
Jun 26, 2024 116.12 116.65 115.58 116.18 115.95 947,904
Jun 25, 2024 118.55 118.70 116.22 116.90 116.67 1,103,634
Jun 24, 2024 118.03 119.34 117.52 118.71 118.47 985,011
Jun 21, 2024 117.79 118.43 116.37 117.76 117.53 1,517,198
Jun 20, 2024 117.79 118.35 117.33 117.95 117.72 1,140,980
Jun 18, 2024 117.73 118.39 117.39 117.79 117.56 679,417
Jun 17, 2024 115.29 117.74 115.04 117.58 117.34 537,812
Jun 14, 2024 115.67 116.68 114.35 115.46 115.23 841,611
Jun 13, 2024 116.71 116.71 114.80 116.28 116.05 683,726
Jun 12, 2024 117.29 117.79 116.06 116.81 116.58 776,614
Jun 11, 2024 116.47 116.57 115.30 116.53 116.30 625,073
Jun 10, 2024 115.98 117.09 115.76 116.98 116.74 660,265
Jun 7, 2024 115.54 117.45 115.44 116.17 115.94 604,605
Jun 6, 2024 114.93 115.71 114.33 115.54 115.31 618,969
Jun 5, 2024 115.72 116.21 114.35 115.54 115.31 857,651
Jun 4, 2024 115.01 115.85 114.01 115.81 115.58 816,474
Jun 3, 2024 116.48 116.52 113.97 115.27 115.04 712,454
May 31, 2024 115.15 116.57 113.91 116.41 116.18 1,473,148
May 30, 2024 111.95 115.00 111.23 114.76 114.53 1,074,906
May 29, 2024 114.09 114.39 112.03 112.05 111.82 697,971
May 28, 2024 117.64 117.69 114.75 114.88 114.65 807,496
May 24, 2024 116.33 117.49 115.41 117.38 117.14 636,924
May 23, 2024 0.29 Dividend
May 23, 2024 115.35 116.77 114.75 115.72 115.49 951,256
May 22, 2024 115.91 116.04 114.67 115.18 114.66 859,805
May 21, 2024 114.39 116.06 113.33 115.95 115.43 862,558
May 20, 2024 113.98 114.85 113.68 114.36 113.85 472,456
May 17, 2024 115.30 115.37 113.57 113.98 113.47 577,193
May 16, 2024 114.69 115.36 113.45 115.08 114.56 884,942
May 15, 2024 115.76 115.76 114.49 115.05 114.53 657,632
May 14, 2024 116.11 116.27 114.84 115.18 114.66 478,680
May 13, 2024 116.87 116.92 115.37 115.56 115.04 603,288
May 10, 2024 117.48 117.57 115.91 116.32 115.80 565,583
May 9, 2024 115.88 117.48 115.28 116.78 116.26 1,300,181
May 8, 2024 116.12 117.63 114.75 115.71 115.19 1,545,806
May 7, 2024 123.65 124.49 117.08 118.33 117.80 1,659,880
May 6, 2024 124.82 126.15 124.06 124.54 123.98 1,299,703
May 3, 2024 121.87 123.92 121.01 123.73 123.17 800,195
May 2, 2024 119.97 121.14 118.58 121.08 120.53 507,049
May 1, 2024 120.18 121.13 119.50 119.62 119.09 594,191
Apr 30, 2024 121.40 121.82 119.80 119.91 119.37 549,303
Apr 29, 2024 121.04 121.93 121.04 121.85 121.30 601,732
Apr 26, 2024 120.25 121.65 120.25 121.06 120.52 468,266
Apr 25, 2024 119.72 120.46 118.62 120.45 119.91 338,153
Apr 24, 2024 120.45 121.11 119.60 120.28 119.74 419,070
Apr 23, 2024 120.81 121.45 120.63 120.83 120.28 413,324
Apr 22, 2024 121.02 121.30 120.03 120.39 119.85 388,067
Apr 19, 2024 120.44 121.04 119.59 120.16 119.62 458,212
Apr 18, 2024 119.88 120.95 119.42 119.88 119.34 373,225
Apr 17, 2024 121.90 121.90 118.27 119.44 118.90 661,582
Apr 16, 2024 120.30 121.32 119.87 121.12 120.57 705,392
Apr 15, 2024 122.26 122.26 120.03 120.28 119.74 628,425
Apr 12, 2024 121.05 121.90 120.17 120.84 120.30 571,448
Apr 11, 2024 120.58 122.58 119.15 121.88 121.33 723,826
Apr 10, 2024 120.90 121.65 120.55 120.58 120.04 349,404
Apr 9, 2024 122.75 123.02 121.27 122.57 122.02 519,378
Apr 8, 2024 123.92 124.57 121.96 122.07 121.52 722,988
Apr 5, 2024 124.68 125.17 123.48 123.58 123.02 646,500
Apr 4, 2024 126.34 126.98 124.16 124.59 124.03 703,477
Apr 3, 2024 125.13 126.10 124.90 125.20 124.64 923,605
Apr 2, 2024 126.53 126.57 124.73 125.07 124.51 859,566
Apr 1, 2024 127.99 127.99 125.92 126.34 125.77 495,079
Mar 28, 2024 127.81 129.07 127.59 128.43 127.85 594,550
Mar 27, 2024 126.50 127.83 126.43 127.76 127.19 718,679
Mar 26, 2024 125.96 126.62 125.46 125.63 125.06 553,732
Mar 25, 2024 125.46 125.54 124.51 125.38 124.82 710,779
Mar 22, 2024 126.63 126.63 124.99 125.34 124.77 509,324
Mar 21, 2024 126.38 127.40 125.96 126.50 125.93 480,955
Mar 20, 2024 125.09 126.38 124.70 125.82 125.26 605,802
Mar 19, 2024 123.64 125.17 123.25 125.12 124.56 476,885
Mar 18, 2024 124.45 124.79 123.35 123.58 123.02 498,072
Mar 15, 2024 124.12 125.80 123.88 124.45 123.89 1,605,536
Mar 14, 2024 124.95 125.27 123.48 124.75 124.19 650,091
Mar 13, 2024 124.78 126.75 124.78 125.85 125.28 565,463
Mar 12, 2024 123.75 124.84 122.99 124.63 124.07 461,444
Mar 11, 2024 122.75 123.57 121.93 123.52 122.96 542,241
Mar 8, 2024 124.48 124.90 122.49 122.75 122.20 472,576
Mar 7, 2024 123.23 124.32 122.97 124.25 123.69 601,852
Mar 6, 2024 123.31 123.42 121.84 122.74 122.19 490,890
Mar 5, 2024 122.41 123.76 122.26 122.91 122.35 594,670
Mar 4, 2024 122.49 123.58 121.57 122.92 122.37 640,515
Mar 1, 2024 122.51 122.81 121.72 122.49 121.94 571,208
Feb 29, 2024 123.10 123.59 121.95 122.51 121.96 1,109,858
Feb 28, 2024 123.17 123.91 122.75 122.92 122.36 550,859
Feb 27, 2024 122.83 123.43 121.90 123.05 122.50 501,423
Feb 26, 2024 122.87 123.52 122.07 122.37 121.82 918,338
Feb 23, 2024 122.07 123.09 121.82 122.80 122.25 392,975
Feb 22, 2024 0.24 Dividend
Feb 22, 2024 121.29 122.17 120.23 121.92 121.37 879,915
Feb 21, 2024 121.33 122.17 120.04 120.77 119.98 979,745
Feb 20, 2024 122.19 123.10 121.10 121.45 120.66 633,452
Feb 16, 2024 123.06 124.62 122.33 123.26 122.46 1,078,377
Feb 15, 2024 120.96 123.06 120.96 123.06 122.26 917,979
Feb 14, 2024 120.41 121.24 120.07 120.54 119.76 1,318,735
Feb 13, 2024 120.81 121.37 119.08 119.52 118.74 866,508
Feb 12, 2024 121.57 121.78 120.94 121.57 120.78 678,340
Feb 9, 2024 119.65 121.59 119.54 121.57 120.78 907,805
Feb 8, 2024 119.65 120.20 118.61 119.61 118.83 835,027
Feb 7, 2024 118.14 120.14 117.79 119.95 119.17 1,351,054
Feb 6, 2024 117.00 120.24 115.61 116.88 116.12 1,495,652
Feb 5, 2024 114.68 115.23 114.15 114.45 113.71 1,534,434
Feb 2, 2024 113.93 116.00 113.51 115.54 114.79 1,281,389
Feb 1, 2024 112.61 114.67 112.40 114.41 113.67 1,245,957
Jan 31, 2024 115.60 115.60 111.95 112.59 111.86 1,037,201
Jan 30, 2024 115.18 115.95 114.85 115.55 114.80 1,078,736
Jan 29, 2024 114.77 115.28 113.87 115.21 114.46 610,709
Jan 26, 2024 113.83 114.74 113.80 114.61 113.87 666,131
Jan 25, 2024 112.92 113.44 112.24 113.38 112.64 684,325
Jan 24, 2024 112.61 113.10 111.85 112.02 111.29 688,874
Jan 23, 2024 112.19 112.30 111.46 112.04 111.31 444,207
Jan 22, 2024 110.95 112.03 110.67 111.63 110.90 688,754
Jan 19, 2024 110.50 111.10 109.01 110.50 109.78 769,791
Jan 18, 2024 109.30 110.39 108.91 110.08 109.37 870,818
Jan 17, 2024 109.11 109.37 108.46 108.97 108.26 1,097,649
Jan 16, 2024 110.93 111.31 109.81 110.33 109.62 1,235,304
Jan 12, 2024 111.24 112.47 110.89 111.80 111.08 1,115,963
Jan 11, 2024 110.51 110.95 108.98 110.57 109.85 1,160,611
Jan 10, 2024 109.36 110.68 109.10 110.23 109.52 1,129,130
Jan 9, 2024 106.95 109.53 106.37 109.50 108.79 1,306,765
Jan 8, 2024 105.57 107.49 105.16 107.46 106.76 952,214
Jan 5, 2024 105.92 106.08 105.18 105.75 105.06 613,223
Jan 4, 2024 106.12 106.70 105.58 105.62 104.94 1,011,944
Jan 3, 2024 106.54 106.72 105.62 105.95 105.26 868,902
Jan 2, 2024 107.80 108.43 106.62 106.91 106.21 757,462
Dec 29, 2023 108.60 109.31 108.02 108.44 107.73 641,951
Dec 28, 2023 108.53 109.02 108.16 108.64 107.93 602,211
Dec 27, 2023 107.31 108.75 107.11 108.74 108.03 821,980
Dec 26, 2023 106.71 107.44 106.47 107.08 106.39 1,578,604
Dec 22, 2023 107.09 107.76 106.57 106.99 106.30 375,020
Dec 21, 2023 105.87 106.73 105.46 106.55 105.86 475,927
Dec 20, 2023 107.16 108.01 105.34 105.38 104.70 794,329
Dec 19, 2023 105.92 107.81 105.43 107.55 106.85 1,036,004
Dec 18, 2023 106.73 106.73 105.34 105.59 104.90 820,544
Dec 15, 2023 106.73 107.54 105.52 105.92 105.23 1,515,522
Dec 14, 2023 108.57 109.77 107.23 107.69 106.99 970,169
Dec 13, 2023 107.44 108.26 106.93 107.75 107.05 948,503
Dec 12, 2023 107.37 107.64 106.54 107.44 106.74 948,024
Dec 11, 2023 106.53 107.84 106.29 107.14 106.45 775,177
Dec 8, 2023 107.74 107.76 106.27 106.34 105.65 944,553
Dec 7, 2023 107.58 107.73 105.77 107.24 106.55 1,347,224
Dec 6, 2023 106.75 108.18 106.56 107.60 106.90 1,108,901
Dec 5, 2023 107.79 107.94 105.58 106.63 105.94 1,262,955
Dec 4, 2023 108.36 109.06 107.49 108.03 107.33 1,365,418
Dec 1, 2023 105.97 108.63 105.88 108.24 107.53 1,163,723
Nov 30, 2023 105.56 106.95 105.22 106.25 105.56 2,605,749
Nov 29, 2023 103.81 105.44 103.76 105.43 104.74 1,847,570
Nov 28, 2023 102.25 104.54 101.90 103.64 102.97 2,377,601
Nov 27, 2023 102.56 103.13 101.92 102.26 101.60 1,217,828
Nov 24, 2023 104.03 104.07 102.71 103.07 102.40 634,171
Nov 22, 2023 103.24 104.52 100.84 103.56 102.89 1,943,090
Nov 21, 2023 110.28 110.57 104.43 104.49 103.82 3,003,632
Nov 20, 2023 113.10 115.25 111.29 114.44 113.69 1,107,464
Nov 17, 2023 112.00 113.09 110.99 113.05 112.31 1,545,447
Nov 16, 2023 114.83 116.32 109.50 111.19 110.47 2,100,855
Nov 15, 2023 114.14 115.43 112.79 114.45 113.71 532,785
Nov 14, 2023 112.84 115.43 112.84 114.49 113.75 709,342
Nov 13, 2023 111.60 111.93 110.85 111.85 111.12 531,588
Nov 10, 2023 110.85 112.23 109.58 111.90 111.17 595,148
Nov 9, 2023 111.48 111.48 109.89 110.48 109.76 552,296
Nov 8, 2023 111.68 111.72 110.28 110.79 110.07 572,525
Nov 7, 2023 111.30 111.81 110.51 111.43 110.70 453,783
Nov 6, 2023 112.01 112.01 110.28 111.60 110.87 569,892
Nov 3, 2023 112.86 113.11 111.60 111.92 111.19 522,969
Nov 2, 2023 109.47 112.05 109.03 111.86 111.14 617,891
Nov 1, 2023 111.36 111.55 107.04 108.74 108.03 1,045,699
Oct 31, 2023 109.84 111.49 109.54 111.36 110.64 762,728
Oct 30, 2023 110.03 110.10 108.79 109.61 108.89 354,551
Oct 27, 2023 110.70 111.60 108.91 109.56 108.85 508,366
Oct 26, 2023 0.26 Dividend
Oct 26, 2023 111.02 112.33 110.39 111.17 110.45 948,982
Oct 25, 2023 110.53 112.11 110.53 110.94 109.96 655,956
Oct 24, 2023 110.19 110.99 109.52 110.60 109.63 639,677
Oct 23, 2023 110.20 111.33 109.86 109.98 109.01 467,309
Oct 20, 2023 111.30 112.03 109.45 110.70 109.72 846,878
Oct 19, 2023 112.78 113.35 110.91 110.96 109.98 610,111
Oct 18, 2023 116.37 116.37 112.88 112.92 111.93 449,593
Oct 17, 2023 114.90 116.96 114.87 116.67 115.64 511,239
Oct 16, 2023 116.10 116.42 115.25 115.47 114.45 694,380

Related Tickers