Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	26.860	27.160	26.670	26.700	25.349	2,049,100
2017-12-21	26.950	26.980	26.690	26.950	25.587	2,240,700
2017-12-20	26.970	27.240	26.620	26.900	25.539	2,691,900
2017-12-19	27.110	27.110	26.650	26.750	25.397	4,448,000
2017-12-18	28.300	28.440	26.870	26.960	25.596	6,322,400
2017-12-15	28.300	28.580	27.720	27.870	26.460	9,628,300
2017-12-14	28.520	28.580	27.450	27.450	26.061	6,068,300
2017-12-13	28.510	29.010	28.360	28.530	27.087	3,269,100
2017-12-12	28.370	28.870	28.370	28.420	26.982	2,702,000
2017-12-11	27.870	28.590	27.850	28.400	26.963	2,590,500
2017-12-08	27.950	28.400	27.870	27.880	26.470	2,642,000
2017-12-07	27.660	28.190	27.620	27.720	26.318	2,685,000
2017-12-06	27.790	27.970	27.550	27.560	26.166	2,775,300
2017-12-05	28.840	28.880	28.150	28.190	26.764	2,824,200
2017-12-04	28.870	29.030	28.510	28.740	27.286	3,244,200
2017-12-01	28.720	28.860	28.110	28.580	27.134	2,252,100
2017-11-30	28.620	28.980	28.340	28.850	27.391	2,418,500
2017-11-29	29.030	29.060	28.320	28.520	27.077	2,389,900
2017-11-28	29.430	29.480	28.970	29.040	27.571	2,054,800
2017-11-27	29.740	29.860	29.060	29.380	27.894	2,755,200
2017-11-24	29.800	30.020	29.630	29.780	28.274	742,500
2017-11-22	29.810	29.910	29.540	29.770	28.264	1,265,700
2017-11-21	29.750	29.880	29.440	29.770	28.264	1,548,700
2017-11-20	29.430	29.560	29.210	29.560	28.065	1,550,900
2017-11-17	29.120	29.440	28.940	29.220	27.742	1,396,300
2017-11-16	28.750	29.400	28.720	29.100	27.628	1,775,900
2017-11-15	28.430	28.810	28.210	28.580	27.134	1,304,200
2017-11-14	28.410	28.920	28.410	28.690	27.239	1,867,100
2017-11-13	28.440	28.690	28.280	28.660	27.134	5,642,500
2017-11-10	28.270	28.740	28.210	28.610	27.087	2,191,700
2017-11-09	28.130	28.360	27.890	28.320	26.812	2,035,400
2017-11-08	27.580	28.470	27.490	28.260	26.756	3,233,000
2017-11-07	28.220	28.220	27.290	27.660	26.187	2,651,600
2017-11-06	27.920	28.470	27.540	28.460	26.945	2,146,900
2017-11-03	28.750	28.870	27.970	28.020	26.528	2,842,700
2017-11-02	28.370	28.570	28.020	28.490	26.973	1,872,700
2017-11-01	28.510	28.590	28.210	28.420	26.907	1,183,700
2017-10-31	28.000	28.420	27.840	28.280	26.774	1,173,600
2017-10-30	28.480	28.480	27.800	27.900	26.415	2,084,500
2017-10-27	28.040	28.470	27.620	28.440	26.926	1,738,200
2017-10-26	28.350	28.480	27.890	27.920	26.434	1,413,500
2017-10-25	28.220	28.470	27.970	28.310	26.803	2,334,200
2017-10-24	28.000	28.390	28.000	28.310	26.803	1,362,800
2017-10-23	28.110	28.330	27.850	28.020	26.528	2,042,700
2017-10-20	28.010	28.250	27.920	27.960	26.472	1,593,100
2017-10-19	28.160	28.160	27.590	27.850	26.367	3,915,900
2017-10-18	28.960	29.140	28.900	28.990	27.447	2,082,100
2017-10-17	28.470	29.000	28.470	28.860	27.324	2,455,200
2017-10-16	28.400	28.710	28.200	28.610	27.087	1,546,200
2017-10-13	28.480	28.570	28.100	28.240	26.737	5,573,700
2017-10-12	28.360	28.730	28.240	28.280	26.774	2,228,700
2017-10-11	28.540	28.800	28.280	28.400	26.888	2,081,700
2017-10-10	28.110	28.980	28.020	28.570	27.049	2,959,800
2017-10-09	29.960	29.980	29.460	29.480	27.911	1,465,900
2017-10-06	29.550	30.090	29.500	29.790	28.204	3,277,900
2017-10-05	29.860	30.030	29.610	29.770	28.185	1,729,200
2017-10-04	29.460	29.890	29.460	29.820	28.233	2,785,800
2017-10-03	29.450	29.650	29.240	29.550	27.977	2,195,700
2017-10-02	28.690	29.380	28.660	29.290	27.731	2,983,000
2017-09-29	29.920	30.140	28.440	28.550	27.030	4,217,000

← NewerPage 38 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.