Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	37.820	38.250	37.750	37.890	36.872	1,415,400
2020-02-18	37.850	38.120	37.430	37.570	36.561	1,420,500
2020-02-14	39.170	39.310	38.070	38.240	37.213	1,054,100
2020-02-13	39.380	39.540	38.750	39.120	38.069	1,137,100
2020-02-12	39.460	40.110	39.330	39.950	38.799	1,232,200
2020-02-11	38.650	39.310	38.600	39.180	38.051	1,173,700
2020-02-10	38.460	38.620	38.090	38.510	37.401	1,282,500
2020-02-07	39.700	39.740	38.590	38.750	37.634	1,236,000
2020-02-06	40.590	40.610	39.890	39.980	38.828	1,232,800
2020-02-05	40.970	41.070	40.240	40.390	39.227	781,500
2020-02-04	40.870	41.120	40.600	40.650	39.479	812,900
2020-02-03	39.140	40.380	39.140	40.110	38.955	1,854,900
2020-01-31	39.660	40.140	38.660	38.890	37.770	2,304,100
2020-01-30	40.470	41.000	39.460	39.800	38.654	2,097,900
2020-01-29	41.530	41.840	40.800	41.000	39.819	1,552,100
2020-01-28	41.680	41.730	41.200	41.360	40.169	1,292,400
2020-01-27	41.840	41.980	41.390	41.400	40.207	1,573,300
2020-01-24	43.330	43.380	42.620	42.850	41.616	905,500
2020-01-23	42.650	43.240	42.420	43.210	41.965	1,068,400
2020-01-22	43.200	43.310	42.640	42.840	41.606	1,042,800
2020-01-21	42.960	43.320	42.810	42.810	41.577	1,587,800
2020-01-17	43.460	43.510	42.950	43.220	41.975	675,100
2020-01-16	42.990	44.000	42.750	43.120	41.878	1,119,800
2020-01-15	42.950	43.350	42.590	42.730	41.499	1,065,100
2020-01-14	42.850	43.180	42.680	43.120	41.878	1,303,500
2020-01-13	42.000	42.860	41.980	42.850	41.616	997,000
2020-01-10	41.690	41.980	41.470	41.920	40.713	1,297,900
2020-01-09	41.620	41.800	41.430	41.730	40.528	601,800
2020-01-08	41.270	41.500	40.730	41.310	40.120	1,134,000
2020-01-07	41.130	41.360	40.880	41.240	40.052	1,285,200
2020-01-06	41.000	41.200	40.670	40.930	39.751	1,596,000
2020-01-03	41.300	41.920	41.240	41.450	40.256	984,800
2020-01-02	41.750	42.000	41.330	41.970	40.761	1,391,100
2019-12-31	41.300	41.680	41.270	41.330	40.140	660,000
2019-12-30	41.230	41.580	41.030	41.450	40.256	679,300
2019-12-27	41.640	41.710	41.170	41.230	40.042	801,500
2019-12-26	41.520	41.640	41.220	41.520	40.324	568,700
2019-12-24	41.610	41.740	41.360	41.400	40.207	464,400
2019-12-23	41.400	41.870	41.270	41.600	40.402	1,139,200
2019-12-20	42.190	42.210	41.130	41.330	40.140	4,734,200
2019-12-19	41.330	42.100	41.270	41.890	40.683	2,806,700
2019-12-18	43.000	43.310	41.210	41.360	40.169	3,056,600
2019-12-17	43.870	44.200	42.110	43.430	42.179	5,557,000
2019-12-16	40.070	40.830	40.060	40.640	39.469	2,209,500
2019-12-13	40.540	40.710	39.940	39.970	38.819	977,100
2019-12-12	39.750	40.530	39.640	40.440	39.275	1,143,100
2019-12-11	39.520	39.920	39.320	39.800	38.654	1,115,000
2019-12-10	38.760	39.420	38.740	39.200	38.071	816,700
2019-12-09	39.070	39.090	38.440	38.750	37.634	1,287,800
2019-12-06	39.500	39.650	39.200	39.240	38.110	866,000
2019-12-05	39.190	39.370	39.070	39.150	38.022	1,049,600
2019-12-04	38.550	39.280	38.350	39.050	37.925	1,297,000
2019-12-03	38.170	38.190	37.560	38.160	37.061	1,839,000
2019-12-02	38.910	39.020	38.560	38.660	37.546	1,105,300
2019-11-29	39.120	39.270	38.820	38.840	37.721	438,000
2019-11-27	39.290	39.410	39.060	39.330	38.197	624,900
2019-11-26	39.370	39.370	38.920	39.220	38.090	877,400
2019-11-25	38.840	39.350	38.670	39.280	38.149	1,192,800
2019-11-22	38.930	39.040	38.510	38.640	37.527	777,600
2019-11-21	38.930	39.170	38.670	38.760	37.644	1,014,800

← NewerPage 29 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.