Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	42.340	42.860	40.870	41.370	40.562	1,195,400
2021-01-28	41.990	42.940	41.420	42.340	41.513	1,166,500
2021-01-27	42.150	42.430	41.230	41.570	40.758	1,361,200
2021-01-26	44.330	44.380	42.940	43.020	42.180	785,800
2021-01-25	45.230	45.250	43.200	44.110	43.249	813,900
2021-01-22	45.100	45.550	44.970	45.220	44.337	514,500
2021-01-21	45.660	46.040	45.200	45.590	44.700	841,700
2021-01-20	45.500	45.880	45.210	45.510	44.622	730,400
2021-01-19	44.890	45.410	44.510	45.140	44.259	1,232,600
2021-01-15	45.210	45.310	44.220	44.600	43.729	690,800
2021-01-14	44.940	46.180	44.940	45.480	44.592	891,600
2021-01-13	45.200	45.250	44.540	44.580	43.710	713,600
2021-01-12	44.850	45.800	44.800	44.840	43.965	1,271,700
2021-01-11	43.820	44.990	43.670	44.640	43.769	845,500
2021-01-08	45.000	45.090	43.860	44.460	43.592	674,200
2021-01-07	44.100	44.970	44.020	44.910	44.033	1,070,200
2021-01-06	43.680	44.550	43.350	43.990	43.131	1,442,700
2021-01-05	42.020	43.280	42.020	43.060	42.219	903,300
2021-01-04	43.000	43.250	41.630	42.170	41.347	716,500
2020-12-31	42.350	42.960	42.160	42.530	41.700	517,700
2020-12-30	42.000	42.690	42.000	42.290	41.464	411,900
2020-12-29	42.700	42.980	41.670	41.850	41.033	529,200
2020-12-28	43.490	43.700	42.660	42.830	41.994	619,200
2020-12-24	43.320	43.520	42.520	42.870	42.033	329,100
2020-12-23	42.960	43.650	42.820	43.330	42.484	727,100
2020-12-22	42.180	42.920	42.180	42.640	41.808	925,200
2020-12-21	41.650	42.300	41.070	42.120	41.298	1,232,500
2020-12-18	43.980	43.980	42.330	42.430	41.602	3,840,100
2020-12-17	44.610	45.390	43.310	44.090	43.229	3,810,300
2020-12-16	41.670	41.800	40.700	41.060	40.258	1,221,800
2020-12-15	40.820	41.490	40.370	41.480	40.670	792,300
2020-12-14	40.320	40.610	40.080	40.310	39.523	819,200
2020-12-11	39.760	40.420	39.320	39.620	38.847	680,400
2020-12-10	39.130	40.060	39.060	39.920	39.141	593,200
2020-12-09	40.140	40.490	39.390	39.560	38.788	623,400
2020-12-08	39.710	40.830	39.630	40.220	39.435	936,400
2020-12-07	40.580	40.800	40.140	40.730	39.935	735,000
2020-12-04	39.750	40.610	39.650	40.550	39.758	606,400
2020-12-03	39.280	39.710	39.110	39.530	38.758	949,900
2020-12-02	38.840	39.640	38.580	39.460	38.690	875,600
2020-12-01	38.840	39.200	38.510	38.770	38.013	498,500
2020-11-30	38.940	39.060	38.150	38.220	37.474	1,240,800
2020-11-27	39.090	39.600	39.000	39.390	38.621	262,100
2020-11-25	39.120	39.370	38.880	39.090	38.327	464,300
2020-11-24	38.750	39.420	38.380	39.330	38.562	899,600
2020-11-23	37.840	38.490	37.630	38.380	37.631	579,700
2020-11-20	37.480	37.630	37.170	37.430	36.699	493,400
2020-11-19	37.670	37.700	37.190	37.570	36.837	644,200
2020-11-18	38.510	38.740	37.770	37.780	37.042	822,500
2020-11-17	38.430	38.800	38.090	38.330	37.582	1,432,000
2020-11-16	38.050	39.000	37.890	38.970	38.209	880,100
2020-11-13	36.610	37.850	36.610	37.710	36.974	605,800
2020-11-12	36.990	37.060	36.030	36.280	35.493	667,700
2020-11-11	37.500	37.690	36.580	37.340	36.530	654,800
2020-11-10	37.320	37.780	36.960	37.290	36.481	1,260,500
2020-11-09	37.690	38.320	37.050	37.110	36.305	1,134,200
2020-11-06	35.690	36.030	35.540	35.940	35.161	671,500
2020-11-05	34.910	35.930	34.630	35.790	35.014	809,500
2020-11-04	34.620	34.830	33.990	34.450	33.703	872,400
2020-11-03	34.380	34.750	34.050	34.620	33.869	820,900

← NewerPage 25 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.