Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	26.840	26.840	25.910	25.920	25.122	644,200
2019-08-26	27.060	27.060	26.530	26.650	25.830	523,900
2019-08-23	27.540	27.790	26.610	26.660	25.839	1,019,800
2019-08-22	27.660	27.940	27.530	27.820	26.964	1,023,500
2019-08-21	27.600	27.670	27.380	27.560	26.712	810,700
2019-08-20	27.810	27.820	27.270	27.320	26.479	568,000
2019-08-19	27.930	27.990	27.640	27.750	26.896	1,041,900
2019-08-16	27.130	27.690	26.660	27.460	26.615	974,500
2019-08-15	27.510	27.690	26.660	26.830	26.004	744,300
2019-08-14	28.010	28.090	27.350	27.440	26.595	836,200
2019-08-13	27.940	28.880	27.700	28.750	27.788	856,600
2019-08-12	27.840	28.120	27.710	27.900	26.966	617,400
2019-08-09	28.490	28.490	27.990	28.160	27.217	345,900
2019-08-08	28.350	28.790	28.310	28.720	27.759	830,500
2019-08-07	27.380	28.120	27.350	28.070	27.130	710,400
2019-08-06	28.210	28.340	27.570	27.830	26.898	787,900
2019-08-05	28.350	28.540	27.840	27.890	26.956	1,142,000
2019-08-02	29.800	29.810	28.930	29.140	28.165	967,800
2019-08-01	30.870	31.370	29.920	30.090	29.083	1,353,700
2019-07-31	31.450	31.630	30.780	30.880	29.846	1,169,300
2019-07-30	30.930	31.460	30.810	31.410	30.359	762,200
2019-07-29	31.090	31.350	30.850	31.230	30.185	801,900
2019-07-26	31.000	31.210	30.780	31.120	30.078	781,700
2019-07-25	30.860	31.030	30.640	30.850	29.817	875,000
2019-07-24	30.730	31.180	30.730	30.950	29.914	1,040,400
2019-07-23	30.640	30.870	30.500	30.820	29.788	786,600
2019-07-22	30.460	30.810	30.420	30.470	29.450	761,100
2019-07-19	30.730	30.760	30.230	30.250	29.237	913,000
2019-07-18	30.410	30.420	30.070	30.360	29.344	927,800
2019-07-17	30.550	30.840	30.420	30.420	29.402	789,500
2019-07-16	30.480	30.770	30.280	30.540	29.518	617,800
2019-07-15	30.790	30.990	30.510	30.690	29.663	701,000
2019-07-12	30.570	30.890	30.540	30.760	29.730	696,600
2019-07-11	30.920	30.920	30.300	30.320	29.305	1,014,600
2019-07-10	30.960	31.100	30.580	30.840	29.808	1,022,100
2019-07-09	30.990	31.170	30.600	30.810	29.779	1,105,800
2019-07-08	31.330	31.460	30.920	31.010	29.972	1,479,200
2019-07-05	31.460	31.570	31.090	31.540	30.484	1,333,100
2019-07-03	31.660	31.910	31.420	31.560	30.503	2,312,100
2019-07-02	31.900	32.050	31.490	31.670	30.610	1,017,200
2019-07-01	31.920	32.240	31.370	31.950	30.880	1,727,100
2019-06-28	31.200	31.640	30.950	31.600	30.542	2,408,700
2019-06-27	30.960	31.300	30.960	31.090	30.049	1,004,900
2019-06-26	30.640	31.100	30.450	30.770	29.740	1,233,600
2019-06-25	30.370	30.890	30.240	30.560	29.537	1,231,600
2019-06-24	30.500	30.810	30.190	30.380	29.363	2,063,800
2019-06-21	30.470	30.680	29.840	30.400	29.382	2,548,700
2019-06-20	30.650	30.700	30.040	30.610	29.585	1,821,600
2019-06-19	28.800	30.440	28.350	30.120	29.112	4,385,400
2019-06-18	27.030	27.630	27.000	27.320	26.405	1,695,600
2019-06-17	26.490	26.980	26.310	26.810	25.913	883,800
2019-06-14	26.720	26.790	26.290	26.470	25.584	946,100
2019-06-13	27.070	27.280	26.840	26.980	26.077	809,700
2019-06-12	26.670	26.990	26.480	26.950	26.048	814,700
2019-06-11	27.190	27.320	26.730	26.770	25.874	598,300
2019-06-10	26.740	27.200	26.550	26.920	26.019	662,000
2019-06-07	26.450	26.720	26.220	26.460	25.574	472,500
2019-06-06	25.920	26.330	25.510	26.280	25.400	908,100
2019-06-05	26.260	26.490	25.550	25.940	25.072	959,400
2019-06-04	25.360	26.130	25.290	26.100	25.226	821,900

← NewerPage 31 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.