Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	27.920	27.920	27.170	27.190	26.204	1,710,900
2019-03-06	28.370	28.370	27.980	28.000	26.984	1,187,000
2019-03-05	28.610	28.760	28.320	28.320	27.293	1,541,700
2019-03-04	28.650	28.790	28.320	28.640	27.601	1,747,500
2019-03-01	28.580	28.810	28.400	28.580	27.543	711,200
2019-02-28	28.420	28.660	28.240	28.400	27.370	1,624,300
2019-02-27	28.920	29.020	28.520	28.540	27.505	1,553,800
2019-02-26	29.000	29.200	28.380	29.060	28.006	801,300
2019-02-25	29.390	29.570	29.130	29.160	28.102	797,200
2019-02-22	28.800	29.220	28.690	29.200	28.141	778,900
2019-02-21	28.540	28.790	28.420	28.640	27.601	842,500
2019-02-20	28.400	28.680	28.300	28.570	27.534	586,700
2019-02-19	28.420	28.470	28.180	28.410	27.379	849,600
2019-02-15	28.500	28.520	28.270	28.290	27.264	1,082,400
2019-02-14	28.150	28.550	28.040	28.390	27.360	1,730,100
2019-02-13	28.040	28.460	28.040	28.340	27.235	1,010,400
2019-02-12	27.710	28.080	27.690	27.920	26.831	1,120,000
2019-02-11	27.290	27.530	27.140	27.530	26.456	1,363,800
2019-02-08	27.130	27.380	27.000	27.250	26.187	885,800
2019-02-07	27.410	27.550	27.100	27.370	26.303	2,068,200
2019-02-06	26.900	27.610	26.840	27.580	26.504	1,847,200
2019-02-05	26.800	26.960	26.640	26.900	25.851	1,100,600
2019-02-04	26.600	26.840	26.400	26.760	25.716	913,600
2019-02-01	26.680	26.770	26.460	26.570	25.534	1,027,800
2019-01-31	26.300	26.700	26.220	26.650	25.611	1,672,500
2019-01-30	26.160	26.360	25.720	26.240	25.217	1,050,700
2019-01-29	25.900	26.120	25.790	25.940	24.928	1,125,600
2019-01-28	25.270	25.900	25.270	25.680	24.679	1,084,800
2019-01-25	25.730	25.910	25.470	25.830	24.823	2,284,400
2019-01-24	25.070	25.730	25.070	25.500	24.506	874,300
2019-01-23	25.160	25.370	24.860	24.970	23.996	1,280,200
2019-01-22	25.290	25.380	24.980	25.050	24.073	1,168,400
2019-01-18	25.110	25.540	25.050	25.420	24.429	931,100
2019-01-17	24.710	25.080	24.640	24.910	23.939	1,287,800
2019-01-16	24.780	25.080	24.780	24.940	23.967	1,236,500
2019-01-15	24.770	24.890	24.410	24.720	23.756	1,579,500
2019-01-14	24.370	24.950	24.230	24.580	23.621	1,952,400
2019-01-11	24.260	24.620	24.060	24.550	23.593	1,415,100
2019-01-10	24.030	24.510	23.920	24.330	23.381	1,585,700
2019-01-09	23.590	24.230	23.490	24.050	23.112	1,710,700
2019-01-08	24.070	24.270	22.900	23.410	22.497	3,695,900
2019-01-07	23.970	24.420	23.970	24.120	23.179	2,697,900
2019-01-04	23.390	24.200	23.390	23.950	23.016	4,811,400
2019-01-03	24.300	24.300	23.020	23.120	22.218	2,609,300
2019-01-02	24.250	24.830	24.210	24.760	23.794	2,894,900
2018-12-31	24.640	24.800	24.440	24.790	23.823	1,276,000
2018-12-28	24.380	24.690	24.100	24.490	23.535	1,611,400
2018-12-27	23.620	24.300	23.510	24.300	23.352	2,171,100
2018-12-26	23.100	23.960	22.940	23.930	22.997	2,285,000
2018-12-24	23.290	23.690	23.010	23.030	22.132	1,383,500
2018-12-21	24.060	24.110	23.220	23.400	22.487	7,315,100
2018-12-20	23.640	24.360	23.630	23.990	23.054	3,978,200
2018-12-19	24.740	25.390	23.190	23.750	22.824	6,566,500
2018-12-18	21.810	22.290	21.680	22.210	21.344	3,764,800
2018-12-17	21.790	22.200	21.490	21.560	20.719	2,005,700
2018-12-14	21.910	22.290	21.780	21.840	20.988	2,152,900
2018-12-13	23.090	23.310	22.190	22.250	21.382	2,570,300
2018-12-12	23.550	23.680	22.910	22.930	22.036	3,132,800
2018-12-11	23.380	23.830	23.090	23.160	22.257	1,688,100
2018-12-10	23.140	23.480	22.940	23.110	22.209	1,996,700

← NewerPage 33 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.