Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	33.360	33.830	33.190	33.820	33.087	827,700
2020-10-30	32.930	33.490	32.310	33.140	32.421	1,013,900
2020-10-29	31.500	33.260	31.410	33.170	32.451	1,487,300
2020-10-28	32.500	32.770	31.520	31.610	30.925	1,279,300
2020-10-27	34.160	34.280	33.140	33.420	32.695	1,011,000
2020-10-26	35.130	35.140	33.980	34.130	33.390	1,052,900
2020-10-23	35.380	35.780	35.260	35.740	34.965	820,600
2020-10-22	35.030	35.230	34.650	35.160	34.398	983,500
2020-10-21	35.530	35.880	34.930	34.980	34.221	827,000
2020-10-20	36.220	36.370	35.450	35.560	34.789	1,475,300
2020-10-19	36.450	36.730	35.970	36.040	35.259	1,048,800
2020-10-16	36.530	36.830	36.220	36.310	35.523	910,500
2020-10-15	35.000	36.280	34.830	36.230	35.444	730,900
2020-10-14	35.730	36.360	35.510	35.630	34.857	823,900
2020-10-13	36.630	36.870	35.510	35.580	34.808	1,641,200
2020-10-12	36.630	36.800	36.280	36.740	35.943	1,195,100
2020-10-09	37.000	37.060	36.340	36.370	35.581	974,900
2020-10-08	36.280	36.530	35.850	36.400	35.611	948,500
2020-10-07	35.460	36.260	35.410	35.980	35.200	1,093,700
2020-10-06	35.520	36.050	34.840	34.860	34.104	1,101,700
2020-10-05	34.900	35.700	34.780	35.410	34.642	1,663,700
2020-10-02	33.560	34.670	33.480	34.370	33.625	1,218,300
2020-10-01	34.740	35.150	34.400	34.630	33.879	1,527,300
2020-09-30	33.440	34.770	33.410	34.260	33.517	1,665,600
2020-09-29	33.870	33.870	33.080	33.290	32.568	1,282,200
2020-09-28	33.900	34.180	33.130	33.890	33.155	2,298,200
2020-09-25	34.470	34.470	33.360	33.440	32.715	2,504,200
2020-09-24	33.350	35.140	32.560	34.410	33.664	4,494,900
2020-09-23	33.470	33.850	32.220	32.310	31.609	1,976,900
2020-09-22	33.110	33.830	33.090	33.260	32.539	1,432,000
2020-09-21	32.630	33.010	32.160	32.950	32.236	1,477,300
2020-09-18	33.610	34.500	33.120	33.420	32.695	4,806,400
2020-09-17	32.190	33.260	31.700	32.970	32.255	1,234,700
2020-09-16	32.850	33.370	32.670	32.730	32.020	1,031,700
2020-09-15	32.170	32.930	32.120	32.650	31.942	1,252,600
2020-09-14	31.060	32.160	31.000	31.770	31.081	1,238,200
2020-09-11	31.020	31.100	30.420	30.690	30.025	1,076,000
2020-09-10	31.730	31.970	30.560	30.630	29.966	1,162,400
2020-09-09	31.500	31.620	31.100	31.260	30.582	939,500
2020-09-08	32.360	32.360	30.950	31.040	30.367	1,235,600
2020-09-04	33.670	33.940	32.430	32.910	32.196	1,019,400
2020-09-03	35.050	35.060	33.170	33.240	32.519	1,220,500
2020-09-02	34.620	35.380	34.360	35.300	34.535	772,200
2020-09-01	34.170	34.470	33.630	34.400	33.654	906,400
2020-08-31	34.960	35.060	34.140	34.150	33.409	1,083,900
2020-08-28	34.240	35.160	34.140	35.160	34.398	664,000
2020-08-27	34.840	34.940	34.010	34.160	33.419	558,800
2020-08-26	34.490	34.710	34.150	34.410	33.664	1,062,000
2020-08-25	34.440	34.540	33.620	34.290	33.546	978,700
2020-08-24	34.700	34.900	34.230	34.390	33.644	676,900
2020-08-21	33.610	34.430	33.550	34.220	33.478	921,800
2020-08-20	34.410	34.460	33.730	33.790	33.057	725,300
2020-08-19	34.120	35.020	34.050	34.810	34.055	1,027,800
2020-08-18	34.760	34.840	33.910	34.040	33.302	860,400
2020-08-17	34.970	35.220	34.650	34.930	34.173	729,900
2020-08-14	34.620	35.020	34.490	34.760	34.006	585,900
2020-08-13	34.950	35.140	34.500	34.830	34.075	793,500
2020-08-12	35.280	35.450	34.970	35.230	34.388	473,300
2020-08-11	35.120	35.900	34.920	34.990	34.154	757,100
2020-08-10	35.120	35.370	34.640	34.810	33.978	669,000

← NewerPage 26 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.