Australia markets close in 1 hour 20 minutes

Jacobs Solutions Inc. (J)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.46+3.92 (+2.69%)
At close: 04:00PM EDT
149.02 -0.44 (-0.29%)
After hours: 05:47PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 2024147.25150.03145.84149.46149.46989,200
18 Sept 2024145.69146.00143.13145.54145.54772,400
17 Sept 2024145.00146.75144.30144.94144.94622,100
16 Sept 2024144.77145.09142.77144.79144.79506,500
13 Sept 2024143.00145.09142.99143.96143.96462,300
12 Sept 2024142.05142.55140.82142.50142.50470,600
11 Sept 2024142.59142.68139.78141.94141.94870,600
10 Sept 2024144.86144.86142.70143.14143.14492,600
09 Sept 2024142.55145.42142.14144.54144.54773,200
06 Sept 2024144.17145.41141.75141.91141.91593,600
05 Sept 2024147.35147.83143.78143.94143.94678,200
04 Sept 2024146.69147.58145.95146.83146.83532,000
03 Sept 2024150.27150.88146.50147.15147.151,221,900
30 Aug 2024150.32151.17148.96150.88150.88830,700
29 Aug 2024150.23151.07149.61150.00150.00529,800
28 Aug 2024150.00150.51148.80149.44149.44385,300
27 Aug 2024149.97150.30149.41149.98149.98351,500
26 Aug 2024149.82151.80149.59150.04150.04564,000
23 Aug 2024149.31149.95148.21149.00149.00508,000
22 Aug 2024148.33149.30147.73148.62148.62394,600
21 Aug 2024148.04148.57147.55148.44148.44426,400
20 Aug 2024147.69148.26146.57147.46147.46542,200
19 Aug 2024147.10148.43146.88148.05148.05502,900
16 Aug 2024146.42147.62146.32146.91146.91575,100
15 Aug 2024146.24147.21145.57146.63146.63563,000
14 Aug 2024144.03145.76142.96144.99144.99818,700
13 Aug 2024143.93144.73142.90144.05144.05823,700
12 Aug 2024143.79144.04142.32143.49143.49664,800
09 Aug 2024142.35144.22141.20143.50143.501,008,800
08 Aug 2024140.20143.34139.72142.26142.261,446,700
07 Aug 2024140.93142.71139.37139.42139.421,076,600
06 Aug 2024140.14143.23137.56140.69140.69880,800
05 Aug 2024139.10141.44137.88140.13140.131,023,400
02 Aug 2024144.15144.15141.35142.24142.24595,400
01 Aug 2024146.88147.06143.22144.76144.76866,400
31 July 2024147.22148.28145.67146.35146.35542,600
30 July 2024146.32147.46146.09146.19146.19541,500
29 July 2024146.71147.24145.51145.80145.80565,800
26 July 2024146.72147.89145.29145.98145.98527,200
26 July 20240.29 Dividend
25 July 2024143.93147.59143.82145.68145.39700,700
24 July 2024151.10151.34142.85142.93142.651,414,100
23 July 2024149.22151.37148.80151.28150.98455,500
22 July 2024148.70149.50147.70149.44149.14339,200
19 July 2024149.21150.06147.04147.89147.60374,100
18 July 2024149.97152.37147.89148.75148.45575,200
17 July 2024150.29152.09149.55149.55149.25744,800
16 July 2024145.35150.76145.00150.74150.44762,400
15 July 2024144.00145.31143.84144.70144.41639,300
12 July 2024142.21144.59141.56143.93143.64597,500
11 July 2024139.09141.23138.58141.11140.83476,300
10 July 2024136.67138.65135.94138.57138.29339,800
09 July 2024137.52137.70136.35136.44136.17300,500
08 July 2024137.25138.27137.20137.66137.39355,200
05 July 2024137.28137.41134.24136.74136.47913,900
03 July 2024137.28138.99137.20138.49138.21515,400
02 July 2024138.31138.31136.92137.77137.50456,900
01 July 2024139.94140.20137.67138.30138.02660,700
28 June 2024140.00141.73138.76139.71139.431,305,300
27 June 2024139.60140.14138.40139.45139.171,076,600
26 June 2024139.00139.63138.35139.07138.79791,900
25 June 2024141.90142.08139.12139.93139.65922,000
24 June 2024141.28142.85140.67142.09141.81822,900
21 June 2024141.00141.76139.29140.96140.681,267,500
20 June 2024141.00141.67140.44141.19140.91953,200
18 June 2024140.92141.71140.52141.00140.72567,600
17 June 2024138.00140.93137.70140.74140.46449,300
14 June 2024138.46139.66136.88138.20137.92703,100
13 June 2024139.70139.70137.41139.19138.91571,200
12 June 2024140.40141.00138.92139.82139.54648,800
11 June 2024139.42139.53138.02139.49139.21522,200
10 June 2024138.83140.16138.57140.02139.74551,600
07 June 2024138.30140.59138.18139.06138.78505,100
06 June 2024137.57138.51136.85138.30138.02517,100
05 June 2024138.52139.10136.88138.30138.02716,500
04 June 2024137.67138.67136.47138.62138.34682,100
03 June 2024139.43139.48136.42137.98137.71595,200
31 May 2024137.83139.54136.35139.34139.061,230,700
30 May 2024134.00137.65133.14137.37137.10898,000
29 May 2024136.56136.93134.10134.12133.85583,100
28 May 2024140.81140.88137.35137.51137.24674,600
24 May 2024139.25140.64138.15140.50140.22532,100
23 May 2024138.07139.77137.36138.52138.24794,700
23 May 20240.29 Dividend
22 May 2024138.75138.90137.26137.87137.31718,300
21 May 2024136.93138.92135.66138.79138.22720,600
20 May 2024136.43137.48136.07136.89136.33394,700
17 May 2024138.02138.10135.94136.44135.88482,200
16 May 2024137.28138.09135.80137.75137.19739,300
15 May 2024138.57138.57137.04137.71137.15549,400
14 May 2024138.98139.18137.46137.87137.31399,900
13 May 2024139.89139.95138.10138.32137.75504,000
10 May 2024140.62140.73138.74139.24138.67472,500
09 May 2024138.71140.62137.99139.79139.221,086,200
08 May 2024139.00140.80137.36138.51137.941,291,400
07 May 2024148.01149.02140.15141.64141.061,386,700
06 May 2024149.41151.00148.50149.08148.471,085,800
03 May 2024145.88148.33144.85148.10147.49668,500
02 May 2024143.61145.00141.94144.93144.34423,600
01 May 2024143.86144.99143.04143.19142.60496,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...