Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	30.280	30.370	29.220	29.250	27.857	3,296,000
2018-03-21	30.700	31.150	30.560	30.580	29.124	2,784,900
2018-03-20	31.100	31.350	30.710	30.770	29.305	2,800,800
2018-03-19	31.290	31.770	30.970	31.030	29.552	4,830,200
2018-03-16	30.040	31.680	29.690	31.370	29.876	10,646,400
2018-03-15	28.230	28.590	28.100	28.490	27.133	3,311,200
2018-03-14	28.280	28.550	28.080	28.200	26.857	2,200,600
2018-03-13	28.440	28.620	28.060	28.270	26.924	2,849,600
2018-03-12	28.250	28.550	28.160	28.310	26.962	2,235,500
2018-03-09	27.980	28.400	27.760	28.190	26.848	1,835,200
2018-03-08	27.570	27.950	27.530	27.840	26.514	1,626,700
2018-03-07	27.260	27.740	27.250	27.550	26.238	2,182,000
2018-03-06	27.270	27.620	27.180	27.470	26.162	1,775,700
2018-03-05	26.760	27.360	26.760	27.080	25.790	1,280,600
2018-03-02	26.260	27.060	26.160	27.000	25.714	1,446,000
2018-03-01	27.160	27.240	26.470	26.540	25.276	1,890,900
2018-02-28	27.390	27.490	27.080	27.090	25.800	1,465,100
2018-02-27	27.160	27.800	27.020	27.300	26.000	1,649,000
2018-02-26	26.660	27.190	26.650	27.180	25.886	1,237,300
2018-02-23	26.650	26.780	26.340	26.610	25.343	1,315,900
2018-02-22	26.410	26.630	26.220	26.330	25.076	1,129,800
2018-02-21	26.430	26.620	26.280	26.350	25.095	1,304,100
2018-02-20	26.190	26.680	26.180	26.380	25.124	1,372,600
2018-02-16	26.420	26.610	26.350	26.370	25.114	1,223,700
2018-02-15	26.310	26.480	25.990	26.460	25.200	1,195,600
2018-02-14	25.510	26.170	25.510	26.130	24.886	1,052,600
2018-02-13	25.710	25.820	25.390	25.690	24.390	1,854,800
2018-02-12	25.560	26.020	25.430	25.830	24.523	2,626,400
2018-02-09	25.310	25.640	24.790	25.440	24.153	2,559,100
2018-02-08	25.340	25.810	24.920	24.930	23.669	2,533,700
2018-02-07	24.790	25.400	24.550	25.200	23.925	2,460,500
2018-02-06	23.930	25.120	23.700	24.890	23.631	3,556,300
2018-02-05	25.000	25.260	24.360	24.380	23.147	2,912,600
2018-02-02	25.840	25.870	25.230	25.280	24.001	1,821,200
2018-02-01	25.330	26.290	25.170	26.040	24.723	2,873,100
2018-01-31	26.140	26.370	25.420	25.430	24.144	1,996,200
2018-01-30	25.540	25.960	25.540	25.860	24.552	1,947,400
2018-01-29	26.350	26.470	25.950	25.960	24.647	2,504,400
2018-01-26	26.220	26.560	25.970	26.530	25.188	2,487,700
2018-01-25	27.030	27.220	26.660	26.790	25.435	1,555,400
2018-01-24	27.210	27.300	26.730	26.860	25.501	1,688,900
2018-01-23	26.660	27.260	26.660	27.090	25.720	2,155,900
2018-01-22	26.830	26.830	26.240	26.620	25.273	3,409,800
2018-01-19	28.260	28.260	27.390	27.390	26.004	3,366,200
2018-01-18	28.200	28.640	27.970	27.970	26.555	2,768,800
2018-01-17	27.730	28.510	27.550	28.450	27.011	4,344,500
2018-01-16	27.870	28.230	27.350	27.510	26.118	3,393,500
2018-01-12	27.400	27.760	27.400	27.660	26.261	1,926,000
2018-01-11	27.000	27.470	26.900	27.440	26.052	1,720,600
2018-01-10	26.800	27.050	26.750	26.920	25.558	1,571,200
2018-01-09	27.130	27.380	26.920	26.930	25.568	1,883,300
2018-01-08	27.180	27.250	26.830	27.080	25.710	2,301,000
2018-01-05	27.490	27.530	27.150	27.190	25.815	1,706,900
2018-01-04	27.220	27.390	26.950	27.310	25.929	2,298,300
2018-01-03	26.800	27.150	26.700	27.050	25.682	2,080,500
2018-01-02	26.500	26.720	26.260	26.700	25.349	2,132,800
2017-12-29	26.310	26.400	26.160	26.250	24.922	1,264,000
2017-12-28	26.370	26.490	26.170	26.240	24.913	1,265,300
2017-12-27	26.250	26.380	26.190	26.240	24.913	2,390,900
2017-12-26	26.240	26.530	26.040	26.240	24.913	2,264,200

← NewerPage 37 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.