Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	24.310	24.450	23.250	23.260	22.353	1,829,500
2018-12-06	23.980	24.410	23.840	24.390	23.439	1,885,500
2018-12-04	25.100	25.190	24.450	24.460	23.506	2,059,300
2018-12-03	25.500	25.790	24.900	25.250	24.265	2,183,500
2018-11-30	25.090	25.200	24.850	24.970	23.996	1,888,700
2018-11-29	25.190	25.400	25.000	25.130	24.150	1,900,600
2018-11-28	24.770	25.310	24.230	25.300	24.313	1,300,100
2018-11-27	24.600	24.770	24.270	24.530	23.573	1,659,600
2018-11-26	24.900	25.150	24.790	24.900	23.929	1,679,900
2018-11-23	24.060	24.960	24.000	24.640	23.679	636,500
2018-11-21	24.230	24.620	24.150	24.360	23.410	1,599,900
2018-11-20	23.720	24.260	23.570	23.980	23.045	1,448,200
2018-11-19	24.800	24.960	24.100	24.150	23.208	1,369,500
2018-11-16	24.560	25.190	24.560	24.990	24.015	1,124,200
2018-11-15	24.200	24.960	24.030	24.840	23.871	1,478,100
2018-11-14	24.630	25.110	24.090	24.300	23.352	2,002,500
2018-11-13	24.250	25.260	24.210	24.690	23.650	2,125,300
2018-11-12	24.360	25.000	23.860	24.160	23.143	2,372,200
2018-11-09	25.570	25.570	24.940	25.290	24.225	1,819,600
2018-11-08	25.860	26.130	25.790	25.850	24.761	1,571,300
2018-11-07	25.950	26.110	25.520	26.030	24.934	1,397,300
2018-11-06	25.850	26.130	25.560	25.780	24.694	1,278,600
2018-11-05	26.120	26.250	25.640	25.870	24.781	1,207,600
2018-11-02	25.800	26.190	25.680	26.130	25.030	1,186,500
2018-11-01	24.900	25.900	24.890	25.810	24.723	1,128,400
2018-10-31	24.750	24.950	24.610	24.730	23.689	1,228,900
2018-10-30	23.690	24.660	23.530	24.620	23.583	1,160,800
2018-10-29	23.910	24.630	23.340	23.630	22.635	1,480,800
2018-10-26	23.590	23.960	23.040	23.630	22.635	2,288,000
2018-10-25	23.690	24.210	23.630	24.080	23.066	1,324,600
2018-10-24	24.180	24.280	23.450	23.500	22.510	2,137,700
2018-10-23	23.530	24.400	23.420	24.280	23.258	2,108,800
2018-10-22	24.130	24.310	23.940	24.020	23.008	2,138,700
2018-10-19	23.980	24.200	23.890	23.930	22.922	1,447,300
2018-10-18	24.050	24.150	23.810	23.910	22.903	1,683,000
2018-10-17	24.100	24.530	23.970	24.280	23.258	1,586,800
2018-10-16	23.760	24.290	23.640	24.190	23.171	1,490,000
2018-10-15	23.610	23.970	23.560	23.630	22.635	1,722,000
2018-10-12	24.220	24.290	23.280	23.730	22.731	2,140,500
2018-10-11	23.770	24.030	23.500	23.500	22.510	3,710,500
2018-10-10	24.650	24.690	23.790	23.810	22.807	2,259,700
2018-10-09	25.090	25.190	24.640	24.710	23.669	2,274,800
2018-10-08	25.520	25.680	25.130	25.210	24.148	2,189,200
2018-10-05	26.210	26.380	25.430	25.720	24.637	2,149,800
2018-10-04	26.790	26.970	26.140	26.290	25.183	1,561,800
2018-10-03	27.220	27.420	26.910	26.950	25.815	1,912,700
2018-10-02	26.890	27.470	26.770	27.200	26.055	1,997,600
2018-10-01	27.180	27.260	26.650	26.850	25.719	2,009,900
2018-09-28	27.030	27.310	26.880	27.080	25.940	2,429,100
2018-09-27	27.540	27.590	27.030	27.190	26.045	3,130,800
2018-09-26	27.950	28.440	27.200	27.410	26.256	5,448,600
2018-09-25	27.250	28.880	27.060	27.900	26.725	8,906,200
2018-09-24	29.730	30.210	29.560	30.080	28.813	2,987,700
2018-09-21	29.800	30.060	29.760	29.860	28.603	5,251,200
2018-09-20	29.670	29.830	29.480	29.750	28.497	2,059,900
2018-09-19	29.330	29.560	29.300	29.330	28.095	1,303,900
2018-09-18	29.260	29.320	29.020	29.300	28.066	1,954,200
2018-09-17	29.380	29.650	29.160	29.200	27.970	1,355,300
2018-09-14	29.510	29.740	29.300	29.500	28.258	1,205,600
2018-09-13	29.390	29.490	28.980	29.400	28.162	1,283,400

← NewerPage 34 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.