Skip to main content

Jacobs Engineering Group Inc (NY: J )

148.75 -0.80 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 150.29 152.09 149.55 149.55 744,807 -1.19(-0.79%)
Jul 16, 2024 145.35 150.76 145.00 150.74 762,459 +6.04(+4.17%)
Jul 15, 2024 144.00 145.31 143.84 144.70 639,285 +0.77(+0.53%)
Jul 12, 2024 142.21 144.59 141.56 143.93 597,501 +2.82(+2.00%)
Jul 11, 2024 139.09 141.23 138.58 141.11 476,346 +2.54(+1.83%)
Jul 10, 2024 136.67 138.65 135.94 138.57 339,790 +2.13(+1.56%)
Jul 09, 2024 137.52 137.70 136.35 136.44 300,481 -1.22(-0.89%)
Jul 08, 2024 137.25 138.27 137.19 137.66 355,174 +0.92(+0.67%)
Jul 05, 2024 137.28 137.41 134.24 136.74 913,880 -1.75(-1.26%)
Jul 03, 2024 137.28 138.99 137.19 138.49 515,410 +0.72(+0.52%)
Jul 02, 2024 138.31 138.31 136.92 137.77 456,940 -0.53(-0.38%)
Jul 01, 2024 139.94 140.20 137.67 138.30 660,667 -1.41(-1.01%)
Jun 28, 2024 140.00 141.73 138.76 139.71 1,305,354 +0.26(+0.19%)
Jun 27, 2024 139.60 140.14 138.40 139.45 1,076,646 +0.38(+0.27%)
Jun 26, 2024 139.00 139.63 138.34 139.07 791,848 -0.86(-0.61%)
Jun 25, 2024 141.90 142.08 139.12 139.93 922,027 -2.16(-1.52%)
Jun 24, 2024 141.28 142.85 140.67 142.09 822,927 +1.13(+0.80%)
Jun 21, 2024 141.00 141.76 139.28 140.96 1,270,523 -0.23(-0.16%)
Jun 20, 2024 141.00 141.66 140.44 141.19 952,570 +0.19(+0.13%)
Jun 18, 2024 140.92 141.71 140.52 141.00 567,610 +0.26(+0.18%)
Jun 17, 2024 138.00 140.93 137.70 140.74 449,277 +2.54(+1.84%)
Jun 14, 2024 138.46 139.66 136.88 138.20 703,115 -0.99(-0.71%)
Jun 13, 2024 139.70 139.70 137.41 139.19 571,226 -0.63(-0.45%)
Jun 12, 2024 140.40 141.00 138.92 139.82 648,812 +0.33(+0.24%)
Jun 11, 2024 139.42 139.53 138.02 139.49 522,241 -0.53(-0.38%)
Jun 10, 2024 138.83 140.16 138.57 140.02 551,563 +0.96(+0.69%)
Jun 07, 2024 138.30 140.59 138.18 139.06 505,088 +0.76(+0.55%)
Jun 06, 2024 137.57 138.51 136.85 138.30 517,085 +0.00(+0.00%)
Jun 05, 2024 138.52 139.10 136.88 138.30 716,513 -0.32(-0.23%)
Jun 04, 2024 137.67 138.67 136.47 138.62 682,064 +0.64(+0.46%)
Jun 03, 2024 139.43 139.48 136.42 137.98 595,167 -1.36(-0.98%)
May 31, 2024 137.83 139.54 136.34 139.34 1,230,925 +1.97(+1.43%)
May 30, 2024 134.00 137.65 133.14 137.37 897,881 +3.25(+2.42%)
May 29, 2024 136.56 136.93 134.10 134.12 583,135 -3.39(-2.47%)
May 28, 2024 140.81 140.88 137.34 137.51 674,645 -2.99(-2.13%)
May 24, 2024 139.25 140.63 138.15 140.50 532,160 +1.98(+1.43%)
May 23, 2024 138.07 139.77 137.36 138.52 794,667 +0.94(+0.68%)
May 22, 2024 138.46 138.60 136.97 137.58 720,195 -0.92(-0.66%)
May 21, 2024 136.64 138.63 135.38 138.50 722,225 +1.90(+1.39%)
May 20, 2024 136.14 137.19 135.78 136.60 395,568 +0.45(+0.33%)
May 17, 2024 137.73 137.81 135.65 136.15 483,395 -1.31(-0.95%)
May 16, 2024 136.99 137.80 135.51 137.46 740,868 +0.04(+0.03%)
May 15, 2024 138.28 138.28 136.75 137.42 549,724 -0.16(-0.12%)
May 14, 2024 138.69 138.89 137.17 137.58 400,741 -0.45(-0.33%)
May 13, 2024 139.60 139.66 137.81 138.03 505,033 -0.92(-0.66%)
May 10, 2024 140.32 140.43 138.45 138.95 473,516 -0.55(-0.39%)
May 09, 2024 138.42 140.32 137.70 139.50 1,088,506 +1.28(+0.92%)
May 08, 2024 138.71 140.50 137.07 138.22 1,294,139 -3.12(-2.21%)
May 07, 2024 147.70 148.71 139.85 141.34 1,389,665 -7.42(-4.99%)
May 06, 2024 149.10 150.68 148.19 148.77 1,088,055 +0.98(+0.66%)
May 03, 2024 145.57 148.02 144.54 147.79 669,862 +3.16(+2.19%)
May 02, 2024 143.31 144.69 141.64 144.62 424,525 +1.74(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.