Skip to main content

Jacobs Engineering Group Inc (NY: J )

145.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 145.19 146.24 143.91 145.94 735,058 +1.67(+1.16%)
Feb 21, 2024 144.94 145.95 143.40 144.27 820,194 -0.81(-0.56%)
Feb 20, 2024 145.97 147.05 144.67 145.08 530,229 -2.17(-1.47%)
Feb 16, 2024 147.00 148.87 146.14 147.24 902,725 +0.24(+0.16%)
Feb 15, 2024 144.50 147.00 144.50 147.00 768,462 +3.00(+2.09%)
Feb 14, 2024 143.84 144.83 143.43 144.00 1,103,865 +1.23(+0.86%)
Feb 13, 2024 144.32 144.99 142.25 142.77 725,312 -2.46(-1.69%)
Feb 12, 2024 145.23 145.48 144.47 145.23 567,823 +0.00(+0.00%)
Feb 09, 2024 142.93 145.25 142.80 145.23 759,903 +2.34(+1.64%)
Feb 08, 2024 142.93 143.59 141.69 142.88 699,038 -0.41(-0.29%)
Feb 07, 2024 141.13 143.52 140.72 143.29 1,130,919 +3.66(+2.62%)
Feb 06, 2024 139.77 143.64 138.11 139.63 1,252,021 +2.90(+2.12%)
Feb 05, 2024 137.00 137.65 136.37 136.72 1,284,439 -1.30(-0.94%)
Feb 02, 2024 136.10 138.57 135.60 138.02 1,072,676 +1.35(+0.99%)
Feb 01, 2024 134.53 136.99 134.27 136.68 1,042,996 +2.18(+1.62%)
Jan 31, 2024 138.09 138.09 133.74 134.50 868,203 -3.53(-2.56%)
Jan 30, 2024 137.59 138.51 137.20 138.03 903,012 +0.40(+0.29%)
Jan 29, 2024 137.10 137.71 136.03 137.63 511,200 +0.72(+0.52%)
Jan 26, 2024 135.98 137.06 135.95 136.91 557,656 +1.48(+1.09%)
Jan 25, 2024 134.90 135.52 134.09 135.44 572,815 +1.62(+1.21%)
Jan 24, 2024 134.53 135.11 133.61 133.82 576,667 -0.02(-0.01%)
Jan 23, 2024 134.02 134.15 133.15 133.84 372,805 +0.49(+0.37%)
Jan 22, 2024 132.54 133.83 132.20 133.35 576,552 +1.35(+1.02%)
Jan 19, 2024 132.00 132.72 130.23 132.00 644,433 +0.50(+0.38%)
Jan 18, 2024 130.57 131.88 130.11 131.51 728,931 +1.33(+1.02%)
Jan 17, 2024 130.35 130.66 129.57 130.18 918,878 -1.63(-1.23%)
Jan 16, 2024 132.51 132.97 131.17 131.81 1,034,028 -1.76(-1.32%)
Jan 12, 2024 132.88 134.36 132.47 133.56 934,225 +1.48(+1.12%)
Jan 11, 2024 132.01 132.54 130.19 132.09 971,594 +0.40(+0.30%)
Jan 10, 2024 130.64 132.21 130.33 131.69 945,292 +0.88(+0.67%)
Jan 09, 2024 127.76 130.85 127.06 130.81 1,093,848 +2.43(+1.90%)
Jan 08, 2024 126.12 128.41 125.63 128.37 797,108 +2.05(+1.62%)
Jan 05, 2024 126.54 126.72 125.65 126.33 513,366 +0.15(+0.12%)
Jan 04, 2024 126.77 127.46 126.13 126.18 847,116 -0.39(-0.31%)
Jan 03, 2024 127.27 127.48 126.18 126.57 727,366 -1.15(-0.90%)
Jan 02, 2024 128.78 129.53 127.36 127.71 633,758 -1.83(-1.41%)
Dec 29, 2023 129.74 130.59 129.04 129.54 537,331 -0.24(-0.18%)
Dec 28, 2023 129.65 130.24 129.21 129.78 504,145 -0.12(-0.09%)
Dec 27, 2023 128.19 129.91 127.95 129.90 688,051 +1.98(+1.54%)
Dec 26, 2023 127.47 128.35 127.19 127.92 1,321,430 +0.11(+0.09%)
Dec 22, 2023 127.93 128.73 127.30 127.81 313,923 +0.53(+0.42%)
Dec 21, 2023 126.48 127.50 125.98 127.28 398,432 +1.40(+1.11%)
Dec 20, 2023 128.01 129.04 125.84 125.89 664,969 -2.59(-2.02%)
Dec 19, 2023 126.54 128.79 125.95 128.48 867,211 +2.35(+1.86%)
Dec 18, 2023 127.50 127.50 125.84 126.14 686,832 -0.40(-0.32%)
Dec 15, 2023 127.49 128.47 126.06 126.54 1,268,662 -2.10(-1.64%)
Dec 14, 2023 129.70 131.14 128.09 128.64 811,088 -0.08(-0.06%)
Dec 13, 2023 128.34 129.33 127.73 128.72 793,981 +0.38(+0.30%)
Dec 12, 2023 128.26 128.58 127.27 128.34 793,547 +0.35(+0.27%)
Dec 11, 2023 127.26 128.83 126.97 127.99 648,940 +0.96(+0.75%)
Dec 08, 2023 128.70 128.73 126.95 127.03 790,717 -1.08(-0.84%)
Dec 07, 2023 128.51 128.69 126.36 128.11 1,127,806 -0.43(-0.33%)
Dec 06, 2023 127.52 129.23 127.29 128.54 928,267 +1.16(+0.91%)
Dec 05, 2023 128.77 128.94 126.13 127.38 1,057,175 -1.67(-1.29%)
Dec 04, 2023 129.45 130.28 128.40 129.05 1,142,997 -0.25(-0.19%)
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.