Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	28.620	30.200	28.580	29.920	28.327	7,515,900
2017-09-27	28.110	28.930	27.840	28.810	27.276	5,129,000
2017-09-26	28.340	28.680	27.760	27.820	26.339	3,447,300
2017-09-25	29.080	29.080	28.270	28.280	26.774	5,744,600
2017-09-22	29.700	29.820	29.360	29.440	27.873	3,327,900
2017-09-21	30.230	30.330	29.630	29.760	28.176	2,903,900
2017-09-20	31.460	31.510	30.160	30.410	28.791	2,509,500
2017-09-19	30.950	31.600	30.910	31.440	29.766	1,572,200
2017-09-18	30.860	30.910	30.510	30.760	29.122	1,577,800
2017-09-15	30.550	30.800	30.550	30.720	29.085	2,194,800
2017-09-14	30.830	30.960	30.670	30.710	29.075	859,600
2017-09-13	31.010	31.240	30.880	31.020	29.369	1,348,500
2017-09-12	31.420	31.450	31.100	31.140	29.482	1,832,300
2017-09-11	30.740	31.440	30.540	31.250	29.586	2,447,900
2017-09-08	30.270	30.530	30.130	30.440	28.819	1,078,100
2017-09-07	30.450	30.550	30.250	30.360	28.744	1,476,700
2017-09-06	31.250	31.250	30.410	30.430	28.810	1,884,400
2017-09-05	31.250	31.380	30.610	30.870	29.227	977,200
2017-09-01	31.400	31.470	31.140	31.340	29.672	1,327,100
2017-08-31	31.000	31.430	30.930	31.350	29.681	1,216,100
2017-08-30	30.670	31.000	30.600	30.920	29.274	1,346,700
2017-08-29	30.100	30.680	30.080	30.610	28.980	641,400
2017-08-28	30.320	30.450	30.190	30.410	28.791	427,900
2017-08-25	30.430	30.620	30.190	30.300	28.687	501,700
2017-08-24	30.230	30.320	30.070	30.290	28.677	638,200
2017-08-23	29.870	30.180	29.730	30.100	28.498	630,800
2017-08-22	29.680	30.120	29.620	30.080	28.479	964,700
2017-08-21	29.660	29.990	29.400	29.530	27.958	1,421,500
2017-08-18	29.400	29.970	29.190	29.670	28.090	2,923,700
2017-08-17	29.960	30.200	29.480	29.480	27.911	1,195,800
2017-08-16	29.740	30.190	29.740	30.080	28.479	822,900
2017-08-15	29.710	29.900	29.560	29.590	28.015	886,000
2017-08-14	29.180	29.690	29.180	29.620	28.043	1,619,000
2017-08-11	29.270	29.480	29.140	29.220	27.664	1,233,000
2017-08-10	30.200	30.340	29.400	29.400	27.759	1,398,400
2017-08-09	30.500	30.630	30.010	30.420	28.722	1,130,300
2017-08-08	31.030	31.310	30.640	30.770	29.053	1,320,800
2017-08-07	30.790	31.180	30.710	31.030	29.298	1,439,200
2017-08-04	30.780	30.890	30.560	30.720	29.005	649,600
2017-08-03	31.380	31.380	30.580	30.690	28.977	1,137,400
2017-08-02	31.010	31.340	30.770	31.190	29.449	2,368,100
2017-08-01	30.660	30.680	30.370	30.420	28.722	1,245,100
2017-07-31	30.610	30.700	30.400	30.500	28.798	846,700
2017-07-28	31.030	31.140	30.480	30.570	28.864	960,100
2017-07-27	31.140	31.330	30.710	31.200	29.459	1,107,000
2017-07-26	31.200	31.200	30.980	31.070	29.336	773,400
2017-07-25	30.990	31.230	30.740	31.100	29.364	1,541,200
2017-07-24	30.770	31.000	30.680	30.920	29.194	903,000
2017-07-21	30.660	31.100	30.530	30.740	29.024	1,124,900
2017-07-20	30.750	30.750	30.450	30.650	28.939	780,800
2017-07-19	30.700	30.880	30.700	30.720	29.005	1,014,400
2017-07-18	30.340	30.550	30.040	30.550	28.845	872,000
2017-07-17	30.510	30.740	30.330	30.500	28.798	1,140,800
2017-07-14	30.230	30.600	30.230	30.490	28.788	1,695,400
2017-07-13	30.000	30.200	29.820	30.200	28.514	1,281,300
2017-07-12	29.940	30.240	29.910	30.020	28.345	1,369,400
2017-07-11	29.500	29.820	29.380	29.660	28.005	950,200
2017-07-10	29.170	29.620	29.040	29.450	27.806	1,116,500
2017-07-07	28.930	29.500	28.870	29.290	27.655	922,600
2017-07-06	28.970	29.180	28.740	28.850	27.240	1,699,300

← NewerPage 39 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.