Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	54.610	54.610	54.030	54.290	53.327	431,000
2021-04-26	54.410	54.890	54.410	54.470	53.504	501,900
2021-04-23	53.800	54.630	53.520	54.230	53.268	542,800
2021-04-22	54.250	54.460	53.510	53.520	52.570	482,200
2021-04-21	53.410	54.270	53.230	54.050	53.091	736,700
2021-04-20	54.350	54.420	53.290	53.510	52.561	657,900
2021-04-19	54.000	54.440	53.710	54.340	53.376	776,200
2021-04-16	54.050	54.680	53.720	54.440	53.474	773,200
2021-04-15	54.610	54.750	53.580	53.680	52.728	898,000
2021-04-14	53.470	54.670	53.470	54.050	53.091	921,500
2021-04-13	53.920	54.710	53.120	53.440	52.492	1,140,500
2021-04-12	53.190	53.780	53.170	53.680	52.728	858,200
2021-04-09	53.710	53.760	53.150	53.440	52.492	868,200
2021-04-08	53.410	53.850	53.100	53.810	52.855	820,800
2021-04-07	53.200	53.640	52.910	53.180	52.236	895,500
2021-04-06	53.580	53.790	52.850	53.400	52.453	1,060,600
2021-04-05	53.330	54.250	53.020	53.700	52.747	759,800
2021-04-01	52.350	53.000	52.080	52.970	52.030	723,900
2021-03-31	51.870	52.870	51.490	52.160	51.235	1,109,700
2021-03-30	50.880	51.570	50.580	51.480	50.567	1,099,900
2021-03-29	51.500	52.300	50.920	51.120	50.213	1,340,400
2021-03-26	50.000	51.800	49.570	51.720	50.802	1,113,600
2021-03-25	48.140	49.740	47.920	49.530	48.651	809,900
2021-03-24	48.830	50.100	48.760	48.790	47.924	1,079,600
2021-03-23	50.550	50.750	48.100	48.470	47.610	1,146,000
2021-03-22	51.150	51.550	50.440	50.550	49.653	1,418,400
2021-03-19	50.130	51.640	49.340	51.050	50.144	2,610,500
2021-03-18	49.710	51.250	49.660	49.920	49.034	1,297,100
2021-03-17	50.660	51.290	49.300	51.020	50.115	1,263,400
2021-03-16	50.310	52.030	50.080	50.470	49.574	2,810,000
2021-03-15	48.410	49.000	48.030	48.840	47.973	1,411,900
2021-03-12	47.330	48.600	47.280	48.410	47.551	1,089,700
2021-03-11	46.000	47.730	46.000	47.710	46.863	1,318,300
2021-03-10	44.890	45.600	44.330	45.330	44.526	807,200
2021-03-09	44.070	45.170	44.070	44.560	43.769	839,200
2021-03-08	43.260	44.180	43.090	43.660	42.885	788,100
2021-03-05	42.950	43.460	41.430	43.360	42.591	1,033,600
2021-03-04	43.370	43.380	41.570	42.060	41.314	1,215,900
2021-03-03	43.850	44.260	43.350	43.370	42.600	454,600
2021-03-02	44.930	44.970	43.940	43.940	43.160	538,700
2021-03-01	43.960	45.320	43.800	45.160	44.359	938,100
2021-02-26	43.180	44.080	42.150	43.170	42.404	1,146,200
2021-02-25	44.710	44.990	42.760	42.820	42.060	918,900
2021-02-24	43.670	45.270	43.670	45.010	44.211	764,900
2021-02-23	43.490	44.060	42.420	43.630	42.856	1,608,600
2021-02-22	44.080	44.680	44.070	44.090	43.308	1,131,300
2021-02-19	44.150	44.870	43.910	44.550	43.760	1,003,400
2021-02-18	43.790	44.440	43.650	43.670	42.895	1,297,900
2021-02-17	45.090	45.440	44.080	44.260	43.475	498,900
2021-02-16	44.950	45.470	44.900	45.440	44.634	509,500
2021-02-12	44.620	45.150	44.330	44.710	43.917	506,800
2021-02-11	44.260	45.170	44.010	44.840	44.044	937,900
2021-02-10	44.940	45.110	44.090	44.170	43.308	867,800
2021-02-09	45.600	45.670	44.670	44.830	43.955	614,800
2021-02-08	44.800	45.820	44.600	45.810	44.916	630,900
2021-02-05	45.000	45.230	44.340	44.580	43.710	812,100
2021-02-04	43.500	44.690	43.000	44.450	43.582	774,900
2021-02-03	43.540	43.940	43.150	43.200	42.357	699,800
2021-02-02	43.300	43.650	42.600	43.490	42.641	650,000
2021-02-01	41.850	42.780	41.350	42.580	41.749	742,200

← NewerPage 24 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.