New Zealand markets closed

Jacobs Solutions Inc. (J)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.19-0.34 (-0.24%)
At close: 04:00PM EDT
140.42 -2.77 (-1.93%)
After hours: 04:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024143.86144.99143.04143.19143.19496,400
30 Apr 2024145.31145.82143.40143.53143.53458,900
29 Apr 2024144.89145.95144.89145.85145.85502,700
26 Apr 2024143.94145.61143.94144.91144.91391,200
25 Apr 2024143.30144.19141.99144.18144.18282,500
24 Apr 2024144.18144.97143.16143.98143.98350,100
23 Apr 2024144.61145.38144.40144.63144.63345,300
22 Apr 2024144.86145.20143.67144.11144.11324,200
19 Apr 2024144.17144.89143.15143.83143.83382,800
18 Apr 2024143.50144.78142.95143.50143.50311,800
17 Apr 2024145.91145.91141.57142.97142.97552,700
16 Apr 2024144.00145.22143.48144.98144.98589,300
15 Apr 2024146.34146.34143.68143.98143.98525,000
12 Apr 2024144.90145.92143.84144.65144.65477,400
11 Apr 2024144.34146.73142.62145.89145.89604,700
10 Apr 2024144.72145.61144.30144.34144.34291,900
09 Apr 2024146.93147.26145.16146.72146.72433,900
08 Apr 2024148.33149.11145.99146.12146.12604,000
05 Apr 2024149.24149.83147.81147.92147.92540,100
04 Apr 2024151.23152.00148.62149.14149.14587,700
03 Apr 2024149.78150.94149.51149.87149.87771,600
02 Apr 2024151.46151.51149.30149.71149.71718,100
01 Apr 2024153.20153.20150.73151.23151.23413,600
28 Mar 2024152.99154.50152.72153.73153.73496,700
27 Mar 2024151.42153.01151.34152.93152.93600,400
26 Mar 2024150.77151.57150.18150.38150.38462,600
25 Mar 2024150.17150.27149.04150.08150.08593,800
22 Mar 2024151.58151.58149.61150.03150.03425,500
21 Mar 2024151.28152.50150.77151.42151.42401,800
20 Mar 2024149.73151.28149.27150.61150.61506,100
19 Mar 2024148.00149.83147.53149.77149.77398,400
18 Mar 2024148.97149.37147.65147.92147.92416,100
15 Mar 2024148.57150.58148.29148.97148.971,341,300
14 Mar 2024149.57149.95147.81149.33149.33543,100
13 Mar 2024149.36151.72149.36150.64150.64472,400
12 Mar 2024148.13149.43147.22149.18149.18385,500
11 Mar 2024146.93147.91145.95147.85147.85453,000
08 Mar 2024149.00149.50146.62146.93146.93394,800
07 Mar 2024147.51148.81147.19148.73148.73502,800
06 Mar 2024147.60147.73145.84146.92146.92410,100
05 Mar 2024146.53148.14146.35147.12147.12496,800
04 Mar 2024146.62147.92145.52147.14147.14535,100
01 Mar 2024146.65147.00145.70146.62146.62477,200
29 Feb 2024147.35147.94145.98146.65146.65927,200
28 Feb 2024147.44148.32146.93147.13147.13460,200
27 Feb 2024147.03147.75145.92147.29147.29418,900
26 Feb 2024147.08147.85146.12146.48146.48767,200
23 Feb 2024146.12147.34145.82146.99146.99328,300
22 Feb 2024145.19146.24143.91145.94145.94735,100
22 Feb 20240.29 Dividend
21 Feb 2024145.23146.24143.69144.56144.27818,500
20 Feb 2024146.26147.35144.96145.37145.08529,200
16 Feb 2024147.30149.17146.43147.54147.24900,900
15 Feb 2024144.79147.30144.79147.30147.00766,900
14 Feb 2024144.13145.12143.72144.29144.001,101,700
13 Feb 2024144.61145.28142.54143.06142.77723,900
12 Feb 2024145.52145.77144.76145.52145.23566,700
09 Feb 2024143.22145.54143.09145.52145.23758,400
08 Feb 2024143.22143.88141.98143.17142.88697,600
07 Feb 2024141.41143.81141.00143.58143.291,128,700
06 Feb 2024140.05143.93138.39139.91139.631,249,500
05 Feb 2024137.27137.93136.64137.00136.731,281,900
02 Feb 2024136.37138.85135.87138.30138.021,070,500
01 Feb 2024134.80137.26134.54136.95136.681,040,900
31 Jan 2024138.37138.37134.01134.77134.50866,500
30 Jan 2024137.87138.79137.48138.31138.03901,200
29 Jan 2024137.38137.99136.30137.91137.63510,200
26 Jan 2024136.25137.34136.22137.19136.91556,500
25 Jan 2024135.17135.79134.35135.71135.44571,700
24 Jan 2024134.80135.38133.88134.09133.82575,500
23 Jan 2024134.29134.42133.42134.11133.84371,100
22 Jan 2024132.81134.10132.47133.62133.35575,400
19 Jan 2024132.27132.99130.49132.27132.00643,100
18 Jan 2024130.83132.14130.37131.77131.51727,500
17 Jan 2024130.61130.92129.83130.44130.18917,000
16 Jan 2024132.78133.24131.44132.07131.811,032,000
12 Jan 2024133.15134.63132.74133.83133.56932,300
11 Jan 2024132.28132.81130.45132.35132.08969,600
10 Jan 2024130.90132.48130.59131.95131.69943,300
09 Jan 2024128.02131.11127.32131.07130.811,091,700
08 Jan 2024126.37128.67125.88128.63128.37795,500
05 Jan 2024126.79126.98125.90126.58126.33512,300
04 Jan 2024127.02127.72126.38126.43126.18845,400
03 Jan 2024127.53127.74126.43126.82126.57725,900
02 Jan 2024129.04129.79127.62127.97127.71632,800
29 Dec 2023130.00130.85129.30129.80129.54536,300
28 Dec 2023129.91130.50129.47130.04129.78503,100
27 Dec 2023128.45130.17128.21130.16129.90686,700
26 Dec 2023127.73128.61127.45128.18127.921,318,800
22 Dec 2023128.19128.99127.56128.07127.81313,300
21 Dec 2023126.73127.76126.23127.54127.28397,600
20 Dec 2023128.27129.29126.09126.14125.89663,600
19 Dec 2023126.79129.05126.20128.74128.48865,500
18 Dec 2023127.76127.76126.09126.39126.14685,500
15 Dec 2023127.75128.73126.31126.79126.541,266,100
14 Dec 2023129.96131.40128.35128.90128.64810,500
13 Dec 2023128.60129.59127.99128.98128.72792,400
12 Dec 2023128.52128.84127.53128.60128.34792,000
11 Dec 2023127.52129.09127.23128.25127.99647,600
08 Dec 2023128.96128.99127.21127.29127.03789,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...