Jabil Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	63.110	64.050	62.330	62.360	61.431	1,231,100
2021-10-14	62.110	63.250	61.810	62.970	62.032	618,300
2021-10-13	61.450	61.840	60.420	61.260	60.348	1,224,800
2021-10-12	63.400	63.810	61.700	62.000	61.077	669,600
2021-10-11	62.860	64.320	62.820	63.330	62.387	809,900
2021-10-08	62.930	63.000	62.350	62.610	61.678	445,300
2021-10-07	62.160	63.530	62.040	62.780	61.845	891,000
2021-10-06	60.450	61.310	59.880	61.280	60.367	800,100
2021-10-05	59.600	61.250	59.130	61.040	60.131	1,357,800
2021-10-04	59.340	59.690	58.790	59.090	58.210	838,700
2021-10-01	58.960	60.070	58.370	59.400	58.515	966,200
2021-09-30	59.120	59.840	58.190	58.370	57.501	1,828,900
2021-09-29	61.140	61.140	55.920	57.230	56.378	3,816,100
2021-09-28	61.580	62.020	60.800	60.940	60.033	1,180,300
2021-09-27	62.220	62.760	61.700	62.360	61.431	1,052,100
2021-09-24	61.120	62.660	60.720	62.210	61.284	2,130,600
2021-09-23	60.780	62.130	60.540	61.480	60.564	670,800
2021-09-22	59.030	60.700	59.030	60.330	59.432	811,600
2021-09-21	59.890	60.130	58.590	58.610	57.737	894,800
2021-09-20	59.300	59.540	58.150	59.080	58.200	1,185,600
2021-09-17	62.620	62.820	60.790	60.890	59.983	2,807,100
2021-09-16	62.930	63.620	62.680	62.950	62.013	623,900
2021-09-15	62.400	63.050	62.140	62.820	61.885	767,700
2021-09-14	63.060	63.600	62.180	62.380	61.451	593,500
2021-09-13	63.390	63.780	61.970	62.850	61.914	670,900
2021-09-10	62.650	63.400	62.390	62.940	62.003	845,500
2021-09-09	61.960	63.000	61.900	62.000	61.077	587,800
2021-09-08	62.670	62.780	61.520	62.000	61.077	575,900
2021-09-07	62.310	63.540	62.170	62.960	62.022	903,200
2021-09-03	61.260	62.150	61.260	62.010	61.087	419,100
2021-09-02	61.240	61.610	60.980	61.480	60.564	399,400
2021-09-01	61.780	61.860	60.810	61.090	60.180	448,000
2021-08-31	62.690	62.960	61.470	61.780	60.860	773,800
2021-08-30	62.430	63.050	62.030	62.690	61.756	626,000
2021-08-27	60.750	62.320	60.750	61.950	61.027	870,600
2021-08-26	60.790	61.300	60.300	60.600	59.698	595,900
2021-08-25	59.890	60.870	59.840	60.700	59.796	945,500
2021-08-24	59.720	60.220	59.460	59.890	58.998	500,100
2021-08-23	60.050	60.190	59.010	59.730	58.841	682,300
2021-08-20	58.310	59.660	58.310	59.580	58.693	495,800
2021-08-19	58.610	58.980	58.130	58.250	57.383	656,400
2021-08-18	59.080	60.200	59.080	59.480	58.594	472,800
2021-08-17	59.790	59.980	58.660	59.370	58.486	498,400
2021-08-16	60.430	60.650	60.080	60.310	59.412	652,200
2021-08-13	60.140	60.910	60.030	60.630	59.727	440,200
2021-08-12	60.490	60.490	59.870	60.290	59.392	513,400
2021-08-11	59.710	60.500	59.300	60.350	59.373	666,800
2021-08-10	59.250	59.790	58.950	59.530	58.566	349,300
2021-08-09	59.540	59.540	58.880	59.250	58.290	324,200
2021-08-06	59.330	59.830	59.100	59.670	58.704	432,700
2021-08-05	59.220	59.480	58.510	58.990	58.035	479,300
2021-08-04	59.760	60.050	58.880	58.930	57.976	628,300
2021-08-03	59.400	60.220	58.830	60.010	59.038	647,000
2021-08-02	60.000	61.230	59.100	59.130	58.172	970,000
2021-07-30	58.660	59.900	58.660	59.540	58.576	778,200
2021-07-29	57.980	59.560	57.980	58.940	57.985	822,700
2021-07-28	57.190	58.180	56.830	57.840	56.903	761,400
2021-07-27	57.130	57.130	55.580	56.890	55.969	789,900
2021-07-26	56.980	57.650	56.800	57.470	56.539	614,400
2021-07-23	56.640	56.970	56.430	56.940	56.018	758,700

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-31	2:1
1999-02-18	2:1
1997-07-23	2:1

Dividends

Ex-date	Amount
2026-08-14	0.0800 USD
2026-05-15	0.0800 USD
2026-02-17	0.0800 USD
2025-11-17	0.0800 USD
2025-08-15	0.0800 USD
2025-05-15	0.0800 USD
2025-02-18	0.0800 USD
2024-11-15	0.0800 USD
2024-08-15	0.0800 USD
2024-05-14	0.0800 USD
2024-02-14	0.0800 USD
2023-11-14	0.0800 USD
2023-08-14	0.0800 USD
2023-05-12	0.0800 USD
2023-02-14	0.0800 USD
2022-11-14	0.0800 USD
2022-08-12	0.0800 USD
2022-05-13	0.0800 USD
2022-02-14	0.0800 USD
2021-11-12	0.0800 USD
2021-08-12	0.0800 USD
2021-05-13	0.0800 USD
2021-02-11	0.0800 USD
2020-11-13	0.0800 USD
2020-08-13	0.0800 USD
2020-05-14	0.0800 USD
2020-02-13	0.0800 USD
2019-11-14	0.0800 USD
2019-08-14	0.0800 USD
2019-05-14	0.0800 USD
2019-02-14	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.