Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	25.870	26.810	25.100	26.720	26.081	1,201,200
2020-05-13	27.410	27.500	26.010	26.470	25.759	1,450,100
2020-05-12	27.970	28.570	27.730	27.740	26.995	1,635,500
2020-05-11	27.950	28.130	27.410	27.660	26.917	1,359,900
2020-05-08	27.350	28.510	27.310	28.470	27.705	1,073,200
2020-05-07	26.520	26.890	26.430	26.780	26.061	883,500
2020-05-06	26.560	26.680	26.010	26.200	25.496	785,100
2020-05-05	26.300	26.990	26.250	26.250	25.545	839,200
2020-05-04	26.230	26.770	25.850	26.120	25.419	874,200
2020-05-01	27.490	27.490	26.330	26.580	25.866	1,159,800
2020-04-30	28.720	29.000	28.150	28.440	27.676	1,723,200
2020-04-29	27.860	29.400	27.360	29.350	28.562	1,385,100
2020-04-28	27.430	27.600	26.410	26.850	26.129	953,100
2020-04-27	25.360	26.690	25.320	26.490	25.779	1,044,900
2020-04-24	24.950	25.260	24.700	25.120	24.445	1,501,000
2020-04-23	24.340	25.140	24.100	24.720	24.056	1,274,300
2020-04-22	24.170	24.330	23.730	23.960	23.317	973,600
2020-04-21	23.680	23.810	23.050	23.330	22.703	1,927,100
2020-04-20	25.180	25.600	24.140	24.410	23.754	1,607,800
2020-04-17	25.190	26.310	25.000	25.850	25.156	2,162,600
2020-04-16	24.560	24.790	23.630	24.610	23.949	1,407,700
2020-04-15	25.000	25.220	24.280	24.440	23.784	2,136,700
2020-04-14	26.100	26.900	25.720	26.200	25.496	1,437,400
2020-04-13	26.180	26.180	25.110	25.530	24.844	1,317,100
2020-04-09	26.470	27.290	26.010	26.410	25.701	1,541,600
2020-04-08	25.150	26.340	24.690	25.970	25.273	1,073,700
2020-04-07	25.730	26.190	24.730	24.760	24.095	1,386,600
2020-04-06	23.730	25.020	23.340	24.450	23.793	1,359,600
2020-04-03	22.690	22.960	21.940	22.390	21.789	1,698,200
2020-04-02	22.750	23.440	22.080	22.860	22.246	1,615,400
2020-04-01	23.290	23.900	22.530	22.870	22.256	1,649,000
2020-03-31	24.600	25.390	24.030	24.580	23.920	1,877,800
2020-03-30	23.840	24.650	23.600	24.600	23.939	2,074,700
2020-03-27	24.570	24.920	23.300	23.850	23.210	1,970,600
2020-03-26	23.920	25.820	23.530	25.660	24.971	1,963,300
2020-03-25	22.470	25.260	21.270	23.630	22.995	3,303,700
2020-03-24	20.840	22.360	19.640	22.000	21.409	2,735,200
2020-03-23	18.360	20.000	18.000	19.200	18.684	2,225,500
2020-03-20	20.380	21.190	18.160	18.490	17.993	3,042,600
2020-03-19	18.510	21.060	17.630	19.950	19.414	3,414,000
2020-03-18	20.060	21.400	18.020	18.660	18.159	3,428,400
2020-03-17	22.090	22.480	20.330	21.720	21.137	3,203,500
2020-03-16	22.420	22.720	21.150	21.660	21.078	3,231,300
2020-03-13	23.050	25.680	22.290	24.830	24.163	4,389,900
2020-03-12	25.270	26.380	23.290	23.470	22.840	3,212,900
2020-03-11	30.130	30.370	26.720	27.310	26.577	2,351,000
2020-03-10	30.580	31.410	29.480	31.300	30.459	1,806,500
2020-03-09	29.610	30.220	26.000	29.170	28.387	1,842,600
2020-03-06	32.010	32.710	31.460	32.380	31.510	1,650,700
2020-03-05	33.760	33.800	32.640	33.130	32.240	1,200,900
2020-03-04	33.800	34.750	33.280	34.660	33.729	1,240,900
2020-03-03	33.630	34.630	32.950	33.250	32.357	1,700,300
2020-03-02	32.290	33.720	32.040	33.720	32.814	2,003,700
2020-02-28	31.300	32.400	31.030	32.050	31.189	2,143,200
2020-02-27	33.650	33.840	32.470	32.470	31.598	1,613,400
2020-02-26	35.250	35.740	34.620	34.630	33.700	1,422,400
2020-02-25	35.900	36.140	34.960	34.990	34.050	1,435,200
2020-02-24	35.920	36.320	35.500	35.690	34.732	1,481,500
2020-02-21	37.760	37.760	37.090	37.240	36.240	1,109,700
2020-02-20	37.690	38.110	37.550	38.020	36.999	1,249,400

← NewerPage 28 of 79 · 4,734 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.