Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	29.370	29.460	29.020	29.260	28.028	2,323,900
2018-09-11	29.310	29.520	29.040	29.490	28.248	1,950,300
2018-09-10	29.270	29.670	29.210	29.460	28.219	1,280,000
2018-09-07	29.230	29.430	28.990	29.150	27.922	1,106,700
2018-09-06	29.580	29.820	29.360	29.380	28.143	1,002,200
2018-09-05	29.570	29.910	29.570	29.630	28.382	954,700
2018-09-04	29.500	29.720	29.270	29.660	28.411	1,401,400
2018-08-31	29.590	29.790	29.320	29.560	28.315	1,374,600
2018-08-30	29.540	29.920	29.510	29.660	28.411	778,400
2018-08-29	29.710	29.840	29.540	29.640	28.392	1,269,100
2018-08-28	28.990	29.780	28.900	29.680	28.430	1,492,400
2018-08-27	28.310	28.930	28.310	28.860	27.645	924,600
2018-08-24	28.000	28.140	27.860	28.100	26.917	1,396,900
2018-08-23	28.220	28.350	27.890	27.950	26.773	721,500
2018-08-22	28.220	28.490	28.200	28.320	27.127	534,000
2018-08-21	28.150	28.390	28.120	28.310	27.118	1,262,700
2018-08-20	27.760	28.180	27.760	28.000	26.821	1,282,200
2018-08-17	27.490	27.760	27.390	27.670	26.505	1,327,700
2018-08-16	27.830	28.060	27.560	27.610	26.447	1,018,000
2018-08-15	27.890	27.980	27.580	27.700	26.533	778,100
2018-08-14	27.910	28.300	27.910	28.120	26.936	644,800
2018-08-13	28.030	28.280	27.910	27.970	26.715	595,500
2018-08-10	28.240	28.390	28.060	28.080	26.821	713,700
2018-08-09	28.670	28.900	28.390	28.470	27.193	870,900
2018-08-08	28.770	28.820	28.610	28.640	27.355	1,340,000
2018-08-07	28.460	28.810	28.460	28.750	27.460	1,031,500
2018-08-06	28.470	28.750	28.320	28.410	27.136	850,500
2018-08-03	28.440	28.780	28.400	28.540	27.260	855,300
2018-08-02	28.080	28.520	28.080	28.460	27.184	871,900
2018-08-01	28.250	28.340	27.940	28.240	26.973	909,800
2018-07-31	28.090	28.470	27.840	28.170	26.907	1,263,900
2018-07-30	28.070	28.310	27.830	28.040	26.782	816,200
2018-07-27	28.480	28.540	27.910	28.050	26.792	1,019,400
2018-07-26	28.770	29.000	28.430	28.480	27.203	1,849,900
2018-07-25	28.690	29.030	28.500	28.810	27.518	1,119,600
2018-07-24	28.880	28.950	28.580	28.680	27.394	1,118,600
2018-07-23	28.510	28.730	28.030	28.700	27.413	865,100
2018-07-20	29.140	29.140	28.540	28.560	27.279	730,700
2018-07-19	28.890	29.110	28.870	29.060	27.757	1,249,100
2018-07-18	28.850	29.000	28.670	28.910	27.613	1,203,200
2018-07-17	28.660	28.990	28.400	28.850	27.556	877,600
2018-07-16	28.670	28.850	28.620	28.710	27.422	1,467,300
2018-07-13	28.570	28.900	28.550	28.670	27.384	1,240,200
2018-07-12	28.610	28.810	28.430	28.750	27.460	759,700
2018-07-11	28.810	28.940	28.420	28.460	27.184	1,449,000
2018-07-10	28.810	29.230	28.810	29.050	27.747	1,709,500
2018-07-09	28.400	28.890	28.300	28.820	27.527	1,596,600
2018-07-06	27.760	28.230	27.610	28.220	26.954	1,211,400
2018-07-05	27.530	27.760	27.300	27.760	26.515	1,745,700
2018-07-03	27.800	28.010	27.380	27.390	26.161	727,600
2018-07-02	27.230	27.730	27.110	27.650	26.410	1,552,800
2018-06-29	27.740	28.000	27.590	27.660	26.419	1,775,000
2018-06-28	27.600	27.700	27.140	27.510	26.276	1,168,500
2018-06-27	27.810	28.170	27.650	27.650	26.410	2,296,000
2018-06-26	27.530	28.030	27.530	27.830	26.582	2,063,100
2018-06-25	28.090	28.250	27.010	27.520	26.286	2,008,000
2018-06-22	27.300	28.340	27.060	28.300	27.031	4,707,000
2018-06-21	27.100	27.290	26.920	27.130	25.913	2,920,900
2018-06-20	26.810	27.250	26.490	27.120	25.904	3,206,000
2018-06-19	26.700	27.280	26.390	26.800	25.598	3,582,000

← NewerPage 35 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.