Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	56.460	56.460	55.490	55.620	54.719	477,000
2021-07-21	55.650	56.800	55.610	56.470	55.555	620,600
2021-07-20	53.790	55.640	53.790	55.120	54.227	965,300
2021-07-19	53.820	54.100	53.210	53.600	52.732	1,041,900
2021-07-16	56.510	56.730	54.690	54.870	53.981	870,600
2021-07-15	56.470	56.980	55.860	56.190	55.280	629,900
2021-07-14	57.900	58.620	57.000	57.040	56.116	946,100
2021-07-13	57.690	57.830	56.910	57.080	56.155	449,000
2021-07-12	57.860	58.180	57.650	57.940	57.002	581,400
2021-07-09	56.860	58.220	56.750	57.890	56.952	600,400
2021-07-08	56.000	57.140	55.500	56.400	55.486	899,300
2021-07-07	57.140	57.710	56.410	57.480	56.549	619,400
2021-07-06	58.440	58.440	56.410	57.080	56.155	898,500
2021-07-02	58.120	58.480	57.940	58.380	57.434	396,800
2021-07-01	58.290	58.440	57.650	58.060	57.120	647,700
2021-06-30	58.070	58.350	57.600	58.120	57.179	656,300
2021-06-29	58.160	58.590	57.880	58.340	57.395	617,700
2021-06-28	57.860	58.480	57.620	58.240	57.297	784,400
2021-06-25	57.690	58.060	57.200	57.450	56.519	2,772,100
2021-06-24	57.060	57.760	56.710	57.550	56.618	628,400
2021-06-23	56.950	57.000	56.550	56.570	55.654	478,200
2021-06-22	56.720	57.160	56.200	56.940	56.018	705,500
2021-06-21	56.120	56.940	55.550	56.720	55.801	1,194,200
2021-06-18	57.300	57.560	55.330	55.660	54.758	2,434,800
2021-06-17	58.080	58.950	56.220	57.830	56.893	2,125,700
2021-06-16	56.600	57.050	56.170	56.560	55.644	1,236,600
2021-06-15	57.230	57.440	56.500	56.650	55.732	988,700
2021-06-14	58.150	58.520	57.300	57.440	56.510	1,372,200
2021-06-11	57.750	58.110	57.340	57.890	56.952	682,100
2021-06-10	57.680	57.680	56.950	57.340	56.411	519,100
2021-06-09	57.600	57.840	57.220	57.300	56.372	510,100
2021-06-08	58.170	58.280	57.640	57.690	56.756	701,900
2021-06-07	57.820	58.140	57.540	57.980	57.041	552,600
2021-06-04	56.970	57.850	56.880	57.810	56.874	659,600
2021-06-03	56.140	56.840	55.810	56.640	55.723	505,500
2021-06-02	56.450	56.950	56.020	56.630	55.713	674,900
2021-06-01	56.830	57.000	56.160	56.450	55.536	729,800
2021-05-28	56.510	56.800	55.930	56.450	55.536	622,800
2021-05-27	56.000	57.010	55.880	56.280	55.368	842,700
2021-05-26	55.610	56.150	55.150	55.800	54.896	608,500
2021-05-25	55.650	56.440	55.360	55.500	54.601	1,156,300
2021-05-24	54.720	55.990	54.560	55.350	54.453	1,184,000
2021-05-21	54.490	55.210	54.160	54.340	53.460	571,400
2021-05-20	54.500	54.660	53.750	54.270	53.391	786,900
2021-05-19	52.470	54.290	52.330	54.180	53.302	602,600
2021-05-18	54.090	54.490	53.450	53.490	52.624	573,500
2021-05-17	53.580	54.100	53.030	54.000	53.125	464,800
2021-05-14	53.270	54.060	52.550	53.940	53.066	538,500
2021-05-13	51.130	53.040	51.130	52.660	51.807	748,200
2021-05-12	52.680	53.050	50.850	50.900	49.997	1,117,700
2021-05-11	51.820	53.720	51.630	53.560	52.610	987,200
2021-05-10	54.730	54.800	53.080	53.080	52.138	735,600
2021-05-07	53.080	54.850	52.790	54.830	53.857	1,047,300
2021-05-06	52.330	52.830	51.710	52.820	51.883	1,067,000
2021-05-05	52.540	52.700	51.940	52.370	51.441	752,900
2021-05-04	51.830	52.220	51.370	51.930	51.009	919,900
2021-05-03	52.940	53.330	52.440	52.600	51.667	1,346,800
2021-04-30	53.410	53.720	52.290	52.420	51.490	1,004,300
2021-04-29	54.990	55.250	53.860	54.030	53.071	733,600
2021-04-28	54.260	54.500	53.840	54.310	53.346	417,100

← NewerPage 23 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.