JACOBS ENGR GROUP Historical Stock Price

Below is the stock price history for Jacobs Engr Group JEC. Data is recorded each day for the historical open, high, low, close and volume. The Jacobs Engr Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jacobs Engr Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 66.37 66.56 66.06 66.06 34,345
2018-07-19 66.43 67.06 66.07 66.86 37,156
2018-07-18 65.91 66.95 65.91 66.95 52,777
2018-07-17 65.60 66.13 65.16 66.03 33,824
2018-07-16 66.30 66.30 65.17 65.42 47,536
2018-07-13 65.70 66.49 65.70 66.31 47,197
2018-07-12 65.52 65.82 65.20 65.54 39,767
2018-07-11 65.58 66.13 65.41 65.41 58,648
2018-07-10 65.99 66.51 65.81 66.48 66,532
2018-07-09 65.59 66.01 65.59 65.99 55,143
2018-07-06 64.16 65.35 64.16 65.02 54,432
2018-07-05 63.51 64.58 63.32 64.48 71,191
2018-07-03 64.68 64.68 62.93 63.04 37,487
2018-07-02 63.11 64.06 62.80 64.02 49,204
2018-06-29 63.92 64.66 63.58 63.58 43,755
2018-06-28 63.28 63.65 62.72 63.40 39,349
2018-06-27 63.79 64.755 63.64 63.70 82,255
2018-06-26 63.60 64.03 63.27 63.81 60,015
2018-06-25 64.23 64.27 62.85 63.58 65,866
2018-06-22 65.05 65.30 64.62 65.025 32,072
2018-06-21 65.42 65.42 64.40 64.58 35,634
2018-06-20 64.76 65.77 64.56 65.62 45,291
2018-06-19 64.48 64.96 63.78 64.67 41,522
2018-06-18 64.35 65.49 64.28 65.47 57,173
2018-06-15 64.92 64.92 63.45 64.56 80,797
2018-06-14 65.49 65.56 65.01 65.39 47,446
2018-06-13 65.90 66.11 65.63 65.63 51,294
2018-06-12 66.52 66.63 66.01 66.16 55,526
2018-06-11 66.50 66.54 66.06 66.43 35,273
2018-06-08 66.11 66.57 65.78 66.55 50,172

» More Jacobs Engr Group Stock Price History

To see other companies like Jacobs Engr Group (JEC), view our stock market today for news, and other data.