The closing price for Jacobs Solutions (J) in 2016 was $43.74, on December 30, 2016. It was up 37.8% for the year. The latest price is $159.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $44.04 | $44.07 | $43.58 | $43.74 | 767,091 |
December 29 2016 | $44.24 | $44.48 | $43.80 | $43.95 | 538,717 |
December 28 2016 | $44.96 | $44.96 | $43.84 | $44.11 | 835,761 |
December 27 2016 | $44.67 | $44.93 | $44.47 | $44.87 | 517,560 |
December 23 2016 | $44.68 | $44.87 | $44.54 | $44.65 | 363,054 |
December 22 2016 | $44.84 | $45.03 | $44.31 | $44.77 | 706,885 |
December 21 2016 | $45.56 | $45.57 | $44.63 | $44.86 | 1,042,978 |
December 20 2016 | $45.33 | $45.61 | $45.04 | $45.60 | 799,613 |
December 19 2016 | $45.18 | $45.62 | $44.83 | $45.07 | 804,570 |
December 16 2016 | $45.54 | $45.69 | $45.07 | $45.11 | 2,012,572 |
December 15 2016 | $45.94 | $46.29 | $45.47 | $45.55 | 1,051,804 |
December 14 2016 | $46.54 | $46.90 | $45.90 | $46.00 | 1,466,481 |
December 13 2016 | $47.28 | $47.50 | $46.42 | $46.50 | 1,027,141 |
December 12 2016 | $47.24 | $47.57 | $46.95 | $47.25 | 1,118,176 |
December 09 2016 | $46.92 | $47.37 | $46.45 | $47.24 | 1,287,069 |
December 08 2016 | $46.27 | $47.41 | $46.06 | $46.72 | 2,113,763 |
December 07 2016 | $46.70 | $46.78 | $46.15 | $46.27 | 1,998,911 |
December 06 2016 | $45.99 | $46.64 | $45.88 | $46.42 | 2,168,409 |
December 05 2016 | $46.96 | $46.98 | $45.71 | $45.92 | 2,589,009 |
December 02 2016 | $47.41 | $47.41 | $46.17 | $46.55 | 1,754,457 |
December 01 2016 | $47.94 | $48.46 | $47.15 | $47.29 | 1,560,780 |
November 30 2016 | $47.87 | $48.66 | $47.57 | $47.58 | 2,126,578 |
November 29 2016 | $47.42 | $47.67 | $46.86 | $47.36 | 1,657,981 |
November 28 2016 | $47.67 | $48.05 | $47.44 | $47.51 | 1,942,694 |
November 25 2016 | $47.65 | $47.78 | $47.10 | $47.70 | 770,356 |
Daily pricing data for Jacobs Solutions dates back to 3/17/1980, and may be incomplete.
