Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	27.480	27.610	26.650	26.990	25.779	4,432,900
2018-06-15	29.540	29.740	26.670	27.730	26.486	10,153,400
2018-06-14	29.700	29.770	29.380	29.660	28.330	2,488,100
2018-06-13	29.850	29.870	29.510	29.580	28.253	2,693,600
2018-06-12	29.810	29.820	29.340	29.810	28.473	1,277,400
2018-06-11	29.370	29.600	29.290	29.520	28.196	925,600
2018-06-08	29.260	29.380	28.940	29.250	27.938	1,300,700
2018-06-07	29.400	29.520	29.310	29.460	28.139	2,002,000
2018-06-06	29.240	29.400	29.120	29.400	28.081	857,700
2018-06-05	28.960	29.240	28.840	29.120	27.814	2,014,000
2018-06-04	28.710	28.970	28.460	28.940	27.642	1,177,600
2018-06-01	28.490	28.810	28.450	28.680	27.394	1,057,200
2018-05-31	28.500	28.770	28.270	28.280	27.012	1,214,500
2018-05-30	28.780	28.900	28.470	28.500	27.222	1,014,700
2018-05-29	28.070	28.540	28.000	28.530	27.250	1,025,300
2018-05-25	27.940	28.300	27.940	28.210	26.945	671,700
2018-05-24	27.990	28.210	27.710	27.940	26.687	979,400
2018-05-23	28.090	28.250	27.990	28.130	26.868	938,800
2018-05-22	28.350	28.470	28.240	28.250	26.983	2,370,200
2018-05-21	28.120	28.370	28.050	28.150	26.887	1,797,900
2018-05-18	28.050	28.200	27.930	27.930	26.677	993,700
2018-05-17	28.040	28.300	28.020	28.110	26.849	1,193,800
2018-05-16	27.860	28.260	27.730	28.130	26.868	2,374,500
2018-05-15	27.630	27.970	27.520	27.770	26.524	1,202,900
2018-05-14	27.670	27.920	27.670	27.800	26.553	1,032,200
2018-05-11	27.620	27.780	27.420	27.610	26.295	978,100
2018-05-10	27.590	27.660	27.440	27.620	26.305	1,776,300
2018-05-09	27.480	27.510	27.340	27.430	26.124	806,900
2018-05-08	27.510	27.700	27.340	27.420	26.114	1,201,300
2018-05-07	27.540	27.540	27.330	27.420	26.114	1,224,000
2018-05-04	26.960	27.580	26.950	27.440	26.133	936,700
2018-05-03	27.000	27.170	26.700	27.130	25.838	1,254,500
2018-05-02	26.890	27.410	26.780	27.010	25.724	1,682,200
2018-05-01	26.530	26.750	26.280	26.690	25.419	1,526,300
2018-04-30	26.670	26.940	26.480	26.600	25.333	1,806,000
2018-04-27	27.170	27.290	26.530	26.670	25.400	1,581,000
2018-04-26	26.910	27.200	26.520	27.140	25.848	1,843,100
2018-04-25	27.030	27.260	26.790	26.920	25.638	1,458,300
2018-04-24	27.460	27.730	26.770	27.140	25.848	3,045,000
2018-04-23	28.130	28.290	27.080	27.260	25.962	1,851,200
2018-04-20	28.320	28.680	27.910	27.940	26.610	1,977,700
2018-04-19	28.930	28.990	28.280	28.370	27.019	1,762,000
2018-04-18	29.510	29.560	29.330	29.360	27.962	1,048,100
2018-04-17	29.300	29.580	29.260	29.420	28.019	1,201,900
2018-04-16	29.450	29.530	29.140	29.210	27.819	1,918,000
2018-04-13	29.250	29.440	29.100	29.230	27.838	1,001,700
2018-04-12	28.800	29.250	28.800	29.170	27.781	1,474,800
2018-04-11	28.440	28.880	28.330	28.740	27.371	1,524,000
2018-04-10	28.410	28.730	28.320	28.570	27.209	2,425,800
2018-04-09	28.240	28.470	27.860	27.900	26.571	1,519,100
2018-04-06	28.250	28.640	27.830	27.950	26.619	1,387,400
2018-04-05	28.660	28.910	28.410	28.570	27.209	1,665,500
2018-04-04	27.850	28.530	27.780	28.480	27.124	1,478,200
2018-04-03	28.180	28.470	27.950	28.350	27.000	1,473,800
2018-04-02	28.630	28.760	27.800	27.960	26.629	1,485,700
2018-03-29	28.410	28.940	28.240	28.730	27.362	2,217,300
2018-03-28	28.590	28.790	28.140	28.240	26.895	1,689,000
2018-03-27	28.850	29.140	28.580	28.640	27.276	1,796,300
2018-03-26	29.080	29.310	28.180	28.740	27.371	3,454,000
2018-03-23	29.320	29.470	28.570	28.590	27.229	2,752,200

← NewerPage 36 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.