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
2017-12-13 68.42 69.29 68.12 68.16 60,927
2017-12-12 68.51 68.87 68.21 68.21 25,661
2017-12-11 68.52 68.52 67.92 68.33 39,572
2017-12-08 67.71 68.58 67.61 68.52 38,504
2017-12-07 68.00 68.38 67.76 67.76 44,123
2017-12-06 66.49 68.03 66.49 67.72 94,497
2017-12-05 66.74 66.83 66.26 66.51 27,877
2017-12-04 66.40 67.65 66.36 66.71 47,775
2017-12-01 65.93 65.93 64.19 65.52 40,892
2017-11-30 65.16 66.15 64.98 65.71 31,212
2017-11-29 64.27 65.33 64.17 64.83 48,008
2017-11-28 63.06 64.65 62.83 64.48 91,645
2017-11-27 63.07 63.83 63.07 63.265 87,459
2017-11-24 64.34 64.34 63.12 63.33 37,084
2017-11-22 65.34 65.74 64.40 64.73 54,742
2017-11-21 62.135 65.25 61.94 64.71 87,335
2017-11-20 58.74 59.73 58.67 59.25 38,184
2017-11-17 58.45 58.84 58.45 58.60 11,807
2017-11-16 57.59 58.37 57.36 58.33 30,339
2017-11-15 57.26 57.91 57.26 57.35 22,898
2017-11-14 59.26 59.26 57.84 57.87 23,952
2017-11-13 59.33 59.78 58.98 59.71 13,753
2017-11-10 60.12 60.12 59.75 59.93 19,222
2017-11-09 60.47 60.52 59.69 60.22 30,749
2017-11-08 60.95 61.11 60.19 61.03 25,142
2017-11-07 61.04 61.29 60.74 60.90 32,404
2017-11-06 59.29 61.14 59.29 61.11 44,399
2017-11-03 59.26 59.34 58.75 59.09 19,671
2017-11-02 58.25 58.81 58.25 58.81 20,416
2017-11-01 58.80 58.80 58.14 58.39 28,954

» 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.