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
2018-10-19 72.97 73.28 72.22 72.38 45,465
2018-10-18 74.04 74.04 72.76 73.01 38,967
2018-10-17 73.70 74.17 73.03 73.84 52,289
2018-10-16 73.38 74.34 73.38 74.30 36,716
2018-10-15 72.58 73.31 72.44 73.04 81,025
2018-10-12 72.14 72.31 70.68 72.22 107,408
2018-10-11 73.73 73.89 72.20 72.53 86,406
2018-10-10 75.95 75.95 74.32 74.32 103,928
2018-10-09 76.87 77.50 76.68 76.70 35,351
2018-10-08 76.69 77.22 76.28 77.12 59,063
2018-10-05 77.53 77.53 76.42 76.56 67,661
2018-10-04 77.98 78.18 77.35 77.89 73,366
2018-10-03 77.42 77.98 77.36 77.56 45,586
2018-10-02 77.04 77.56 76.91 77.21 55,879
2018-10-01 76.77 77.17 76.59 76.92 59,487
2018-09-28 76.58 76.86 76.34 76.51 92,587
2018-09-27 76.92 77.33 76.45 76.51 58,989
2018-09-26 77.11 77.43 76.90 76.98 34,020
2018-09-25 77.47 77.74 77.25 77.37 50,260
2018-09-24 77.27 77.52 77.15 77.29 49,132
2018-09-21 77.08 77.76 76.94 77.76 80,340
2018-09-20 76.55 77.18 76.41 76.72 104,063
2018-09-19 76.88 77.27 76.79 76.82 45,647
2018-09-18 76.40 76.47 75.85 76.14 96,974
2018-09-17 75.91 76.60 75.73 75.92 93,635
2018-09-14 75.18 76.06 75.16 75.85 64,122
2018-09-13 75.14 75.89 74.87 75.12 67,218
2018-09-12 73.72 75.09 73.72 75.09 55,759
2018-09-11 73.75 74.66 73.75 74.17 63,780
2018-09-10 74.33 74.41 73.61 73.88 95,605

» 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.