Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	35.170	35.310	34.590	35.070	34.232	710,500
2020-08-06	35.400	35.550	35.130	35.370	34.524	562,900
2020-08-05	35.450	35.780	35.290	35.600	34.749	832,600
2020-08-04	35.200	35.350	34.860	35.120	34.280	760,600
2020-08-03	35.000	35.770	34.880	35.230	34.388	1,070,700
2020-07-31	34.230	34.990	34.060	34.860	34.027	1,102,000
2020-07-30	33.160	34.170	33.060	34.170	33.353	780,400
2020-07-29	32.930	33.860	32.790	33.730	32.924	659,000
2020-07-28	33.530	33.780	32.690	32.710	31.928	900,100
2020-07-27	32.980	33.860	32.820	33.780	32.972	1,104,800
2020-07-24	33.560	33.860	32.880	32.900	32.114	677,300
2020-07-23	33.930	34.500	33.750	34.150	33.334	753,000
2020-07-22	34.020	34.440	33.900	34.030	33.216	586,500
2020-07-21	34.050	34.570	33.880	33.980	33.168	733,200
2020-07-20	33.780	33.940	33.270	33.860	33.051	616,500
2020-07-17	34.070	34.280	33.630	33.890	33.080	857,100
2020-07-16	34.110	34.850	33.220	33.670	32.865	1,544,800
2020-07-15	32.650	33.500	32.470	33.400	32.602	1,212,200
2020-07-14	31.330	32.010	30.940	31.990	31.225	1,071,500
2020-07-13	31.760	32.980	31.450	31.530	30.776	1,533,700
2020-07-10	30.580	31.320	30.440	31.310	30.562	933,100
2020-07-09	30.940	31.230	30.150	30.580	29.849	867,700
2020-07-08	30.990	31.030	30.440	30.990	30.249	908,100
2020-07-07	31.630	31.760	30.660	30.720	29.986	1,263,300
2020-07-06	31.410	32.380	31.410	31.870	31.108	1,098,200
2020-07-02	31.560	32.240	31.320	31.450	30.698	1,063,800
2020-07-01	32.300	32.300	31.010	31.040	30.298	1,359,600
2020-06-30	31.850	32.490	31.600	32.080	31.313	1,461,300
2020-06-29	31.080	32.310	30.870	32.270	31.499	1,429,900
2020-06-26	31.490	31.690	30.520	30.580	29.849	2,346,500
2020-06-25	31.400	31.710	30.740	31.650	30.893	1,998,700
2020-06-24	33.280	33.410	31.450	31.470	30.718	2,404,300
2020-06-23	34.250	34.630	33.660	33.660	32.855	1,180,200
2020-06-22	33.500	34.000	32.810	33.870	33.060	2,531,100
2020-06-19	35.130	35.170	32.690	33.510	32.709	4,010,400
2020-06-18	32.540	33.070	32.260	32.790	32.006	2,307,700
2020-06-17	33.110	33.160	32.380	32.860	32.074	1,374,800
2020-06-16	33.000	33.530	32.060	33.090	32.299	1,567,100
2020-06-15	29.690	31.860	29.240	31.810	31.050	1,717,700
2020-06-12	31.140	31.600	29.980	30.800	30.064	826,100
2020-06-11	31.020	31.190	29.770	29.800	29.088	1,277,800
2020-06-10	33.760	33.930	32.400	32.470	31.694	1,477,600
2020-06-09	34.060	34.200	33.430	33.740	32.933	1,058,800
2020-06-08	35.050	35.450	34.660	34.860	34.027	1,813,100
2020-06-05	34.670	35.700	34.580	34.860	34.027	1,256,800
2020-06-04	31.990	33.670	31.920	33.640	32.836	1,602,400
2020-06-03	31.920	32.530	31.850	32.360	31.586	975,100
2020-06-02	31.360	31.770	31.080	31.390	30.640	1,345,900
2020-06-01	30.110	31.290	29.860	30.980	30.239	1,285,900
2020-05-29	30.250	30.260	29.540	29.920	29.205	1,273,100
2020-05-28	31.870	31.870	30.200	30.290	29.566	1,034,000
2020-05-27	31.410	32.020	31.340	31.670	30.913	1,153,700
2020-05-26	30.430	31.320	30.080	30.830	30.093	1,219,300
2020-05-22	29.500	29.500	28.880	29.110	28.414	965,600
2020-05-21	30.600	30.760	29.560	29.650	28.941	1,426,800
2020-05-20	30.830	31.340	30.560	30.800	30.064	1,041,700
2020-05-19	30.340	31.280	30.160	30.260	29.537	917,900
2020-05-18	29.280	30.610	29.220	30.380	29.654	1,551,800
2020-05-15	27.180	28.050	26.660	28.030	27.360	1,177,700
2020-05-14	25.870	26.810	25.100	26.720	26.081	1,201,200

← NewerPage 27 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.