Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	24.750	25.270	24.520	25.000	24.163	1,069,600
2019-05-31	25.300	25.320	24.500	24.590	23.767	1,757,800
2019-05-30	25.780	26.110	25.490	25.610	24.753	651,800
2019-05-29	25.670	25.980	25.550	25.770	24.907	795,500
2019-05-28	26.260	26.360	25.850	25.850	24.985	1,380,600
2019-05-24	26.390	26.460	25.940	26.040	25.168	1,268,400
2019-05-23	26.500	26.520	26.050	26.170	25.294	694,800
2019-05-22	27.390	27.520	26.910	26.960	26.057	792,000
2019-05-21	27.370	27.850	27.360	27.680	26.753	778,000
2019-05-20	27.280	27.420	26.960	27.030	26.125	1,592,100
2019-05-17	27.920	28.300	27.600	27.620	26.695	945,800
2019-05-16	28.530	28.830	28.250	28.300	27.353	1,226,700
2019-05-15	27.990	28.890	27.990	28.520	27.565	2,101,500
2019-05-14	27.720	28.220	27.700	28.090	27.150	1,044,000
2019-05-13	28.600	28.650	27.590	27.590	26.589	1,315,900
2019-05-10	29.330	29.520	28.950	29.340	28.276	836,200
2019-05-09	29.010	29.220	28.390	29.140	28.083	1,279,900
2019-05-08	30.030	30.130	29.460	29.500	28.430	527,300
2019-05-07	30.290	30.420	29.780	30.160	29.066	1,350,600
2019-05-06	29.940	30.790	29.610	30.630	29.519	788,400
2019-05-03	30.650	31.050	30.550	31.040	29.914	786,500
2019-05-02	30.440	30.670	30.150	30.510	29.403	761,200
2019-05-01	30.560	30.850	30.370	30.450	29.345	921,900
2019-04-30	30.330	30.350	30.010	30.210	29.114	911,500
2019-04-29	30.190	30.420	30.060	30.250	29.153	791,500
2019-04-26	30.310	30.430	30.110	30.390	29.287	781,900
2019-04-25	30.820	30.840	30.100	30.360	29.259	1,427,600
2019-04-24	31.010	31.500	30.940	30.950	29.827	861,600
2019-04-23	30.890	31.130	30.770	30.990	29.866	774,400
2019-04-22	31.000	31.100	30.690	30.750	29.634	719,500
2019-04-18	30.890	31.190	30.740	31.140	30.010	767,600
2019-04-17	31.000	31.240	30.830	30.880	29.760	1,022,600
2019-04-16	30.370	30.920	30.300	30.900	29.779	1,288,500
2019-04-15	30.270	30.370	29.990	30.270	29.172	810,300
2019-04-12	29.810	30.300	29.760	30.280	29.181	1,402,600
2019-04-11	29.700	29.800	29.580	29.750	28.671	653,000
2019-04-10	29.120	29.660	28.980	29.630	28.555	1,115,400
2019-04-09	29.340	29.410	29.110	29.120	28.064	574,800
2019-04-08	29.100	29.480	28.960	29.480	28.411	1,023,600
2019-04-05	29.000	29.180	28.950	29.160	28.102	1,502,400
2019-04-04	28.600	28.930	28.500	28.910	27.861	874,700
2019-04-03	28.500	28.720	28.410	28.600	27.562	1,529,300
2019-04-02	28.260	28.430	27.820	28.310	27.283	2,200,200
2019-04-01	27.610	28.270	27.380	28.210	27.187	2,640,600
2019-03-29	26.640	26.770	26.480	26.590	25.625	1,440,900
2019-03-28	26.490	26.630	26.100	26.480	25.519	894,900
2019-03-27	26.650	26.750	26.230	26.420	25.462	767,800
2019-03-26	26.970	27.150	26.490	26.660	25.693	1,071,600
2019-03-25	26.790	26.970	26.600	26.850	25.876	1,083,900
2019-03-22	27.310	27.510	26.800	26.870	25.895	1,309,600
2019-03-21	26.970	27.690	26.970	27.570	26.570	944,600
2019-03-20	27.360	27.550	26.870	27.080	26.098	1,980,600
2019-03-19	26.990	27.360	26.900	27.290	26.300	1,826,700
2019-03-18	27.170	27.510	26.770	26.890	25.914	2,069,900
2019-03-15	27.000	27.990	26.780	27.170	26.184	4,519,100
2019-03-14	27.660	27.800	27.280	27.410	26.416	1,754,600
2019-03-13	27.500	27.980	27.460	27.660	26.657	1,819,100
2019-03-12	27.760	27.770	27.270	27.370	26.377	1,522,300
2019-03-11	27.190	27.640	27.160	27.620	26.618	952,500
2019-03-08	26.780	27.180	26.490	27.020	26.040	964,700

← NewerPage 32 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.