Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	38.600	39.210	38.560	39.010	37.886	1,332,500
2019-11-19	38.690	38.760	38.280	38.730	37.614	1,214,600
2019-11-18	39.000	39.020	38.430	38.530	37.420	1,039,500
2019-11-15	38.950	39.040	38.680	39.020	37.896	1,177,700
2019-11-14	38.830	39.140	38.560	38.690	37.576	1,013,900
2019-11-13	38.820	39.500	38.800	39.340	38.129	929,500
2019-11-12	39.660	39.730	39.030	39.100	37.897	1,022,100
2019-11-11	38.980	39.700	38.810	39.590	38.371	870,400
2019-11-08	39.110	39.270	38.860	39.260	38.052	834,600
2019-11-07	39.430	39.430	39.040	39.180	37.974	1,975,400
2019-11-06	38.990	39.240	38.690	39.120	37.916	1,401,600
2019-11-05	38.500	39.140	38.410	38.930	37.732	1,561,300
2019-11-04	37.650	38.460	37.570	38.450	37.267	1,666,300
2019-11-01	37.040	37.430	36.970	37.220	36.074	1,015,000
2019-10-31	37.500	37.500	36.640	36.820	35.687	1,046,200
2019-10-30	37.600	37.600	37.120	37.510	36.355	1,040,100
2019-10-29	36.830	37.870	36.650	37.610	36.452	1,543,400
2019-10-28	36.960	37.580	36.930	37.040	35.900	1,266,500
2019-10-25	36.280	36.920	36.280	36.710	35.580	781,500
2019-10-24	36.550	36.690	36.210	36.450	35.328	1,178,500
2019-10-23	36.350	36.680	36.110	36.290	35.173	1,333,800
2019-10-22	36.770	36.900	36.380	36.600	35.473	1,180,200
2019-10-21	36.500	37.020	36.500	36.810	35.677	1,791,500
2019-10-18	36.230	36.550	36.080	36.200	35.086	1,258,300
2019-10-17	36.080	36.560	36.060	36.410	35.289	1,333,300
2019-10-16	36.460	36.680	35.870	36.040	34.931	1,201,100
2019-10-15	35.700	36.500	35.610	36.490	35.367	1,919,200
2019-10-14	35.330	35.740	35.140	35.640	34.543	1,064,700
2019-10-11	35.430	36.100	35.320	35.440	34.349	1,262,500
2019-10-10	35.090	35.480	34.690	34.850	33.777	1,478,600
2019-10-09	34.800	35.390	34.780	35.180	34.097	1,317,600
2019-10-08	35.410	35.430	34.560	34.620	33.554	2,571,500
2019-10-07	35.390	36.140	35.310	35.610	34.514	2,970,200
2019-10-04	35.170	35.570	34.710	35.510	34.417	1,425,600
2019-10-03	34.610	34.750	34.120	34.650	33.584	1,719,600
2019-10-02	34.650	35.160	34.560	34.630	33.564	1,540,500
2019-10-01	35.930	36.120	34.640	34.960	33.884	1,984,800
2019-09-30	35.500	36.100	35.440	35.770	34.669	2,185,000
2019-09-27	35.500	35.960	34.960	35.230	34.146	2,585,800
2019-09-26	35.500	35.860	34.800	35.360	34.272	2,982,400
2019-09-25	33.200	35.560	33.130	35.430	34.339	5,642,600
2019-09-24	32.470	33.790	32.440	32.850	31.839	4,940,100
2019-09-23	30.500	31.590	30.360	31.330	30.366	2,903,200
2019-09-20	31.310	31.380	30.510	30.680	29.736	1,967,400
2019-09-19	31.010	31.400	30.930	31.160	30.201	774,400
2019-09-18	31.200	31.220	30.610	30.950	29.997	851,100
2019-09-17	31.310	31.310	30.780	31.190	30.230	970,100
2019-09-16	31.320	31.600	31.050	31.550	30.579	876,000
2019-09-13	31.920	31.970	31.330	31.450	30.482	1,013,800
2019-09-12	32.300	32.330	31.490	31.820	30.841	891,600
2019-09-11	31.630	32.400	31.100	32.360	31.364	1,031,200
2019-09-10	30.920	31.650	30.770	31.640	30.666	1,884,000
2019-09-09	30.270	30.910	30.070	30.880	29.930	1,159,200
2019-09-06	30.000	30.350	29.780	30.010	29.086	1,049,500
2019-09-05	29.290	30.020	29.290	29.910	28.989	984,200
2019-09-04	29.200	29.270	28.880	29.010	28.117	713,900
2019-09-03	28.480	28.870	28.070	28.740	27.855	1,453,200
2019-08-30	28.680	29.290	28.540	28.810	27.923	1,232,500
2019-08-29	28.060	28.330	27.730	28.230	27.361	2,528,200
2019-08-28	25.760	26.470	25.650	26.180	25.374	984,200

← NewerPage 30 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.