The closing price for Jacobs Solutions (J) in 2021 was $113.18, on December 31, 2021. It was up 28.7% for the year. The latest price is $137.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $113.09 | $113.82 | $112.42 | $113.18 | 243,815 |
December 30 2021 | $112.99 | $113.75 | $112.38 | $112.85 | 253,895 |
December 29 2021 | $113.97 | $114.79 | $112.37 | $112.38 | 418,687 |
December 28 2021 | $113.08 | $114.24 | $112.70 | $113.97 | 325,647 |
December 27 2021 | $112.18 | $113.00 | $111.27 | $112.97 | 337,878 |
December 23 2021 | $109.58 | $112.10 | $109.58 | $111.65 | 365,743 |
December 22 2021 | $109.33 | $109.68 | $108.21 | $109.41 | 550,499 |
December 21 2021 | $108.93 | $109.93 | $108.44 | $109.12 | 643,604 |
December 20 2021 | $108.20 | $108.76 | $105.93 | $107.97 | 957,186 |
December 17 2021 | $111.98 | $112.35 | $109.62 | $110.17 | 1,603,800 |
December 16 2021 | $114.55 | $115.60 | $111.75 | $112.32 | 820,617 |
December 15 2021 | $113.98 | $114.64 | $112.34 | $113.87 | 368,662 |
December 14 2021 | $114.27 | $115.39 | $113.16 | $114.01 | 450,202 |
December 13 2021 | $116.64 | $117.01 | $113.65 | $114.53 | 549,153 |
December 10 2021 | $116.24 | $117.34 | $115.93 | $116.60 | 379,944 |
December 09 2021 | $117.23 | $117.23 | $115.53 | $115.56 | 387,810 |
December 08 2021 | $116.53 | $117.79 | $116.09 | $117.45 | 352,041 |
December 07 2021 | $116.20 | $117.94 | $115.63 | $116.66 | 565,907 |
December 06 2021 | $116.89 | $117.37 | $114.39 | $114.90 | 871,894 |
December 03 2021 | $115.88 | $116.49 | $113.97 | $115.34 | 442,873 |
December 02 2021 | $112.79 | $116.27 | $112.27 | $115.45 | 537,291 |
December 01 2021 | $117.58 | $117.75 | $112.62 | $112.81 | 665,635 |
November 30 2021 | $117.83 | $118.60 | $115.49 | $115.88 | 944,899 |
November 29 2021 | $119.50 | $120.43 | $117.93 | $118.75 | 553,981 |
November 26 2021 | $117.90 | $119.28 | $117.12 | $118.46 | 512,839 |
Daily pricing data for Jacobs Solutions dates back to 11/5/1984, and may be incomplete.
