Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	29.540	29.640	29.090	29.250	27.617	1,550,100
2017-07-03	29.320	29.750	29.270	29.540	27.891	971,300
2017-06-30	29.200	29.370	28.940	29.190	27.561	1,677,400
2017-06-29	29.680	29.680	28.700	29.040	27.419	1,276,900
2017-06-28	29.370	29.780	29.160	29.770	28.108	1,941,600
2017-06-27	30.030	30.060	29.190	29.190	27.561	1,493,200
2017-06-26	30.170	30.480	29.910	30.240	28.552	1,538,500
2017-06-23	29.470	30.190	29.360	30.090	28.411	4,879,300
2017-06-22	29.170	29.500	28.860	29.360	27.721	2,170,600
2017-06-21	28.630	29.280	28.600	29.100	27.476	2,174,200
2017-06-20	29.210	29.210	28.550	28.640	27.042	1,758,400
2017-06-19	28.780	29.160	28.430	29.140	27.514	2,956,800
2017-06-16	29.280	29.340	28.270	28.460	26.872	4,454,900
2017-06-15	31.130	31.300	29.410	29.440	27.797	6,027,700
2017-06-14	30.950	31.070	30.230	30.630	28.920	4,569,300
2017-06-13	30.950	31.180	30.630	30.850	29.128	2,032,200
2017-06-12	30.820	31.000	30.420	30.840	29.119	1,810,000
2017-06-09	31.420	31.700	30.580	31.040	29.308	2,237,400
2017-06-08	30.990	31.500	30.920	31.460	29.704	910,200
2017-06-07	31.220	31.240	30.740	30.980	29.251	874,900
2017-06-06	30.750	31.310	30.660	31.130	29.393	1,938,900
2017-06-05	30.860	31.200	30.710	30.940	29.213	1,136,500
2017-06-02	30.640	30.950	30.510	30.860	29.138	1,529,600
2017-06-01	30.000	30.680	29.920	30.660	28.949	1,714,900
2017-05-31	30.000	30.000	29.460	29.920	28.250	1,953,500
2017-05-30	29.300	30.000	29.300	29.950	28.278	1,888,200
2017-05-26	29.840	29.870	29.300	29.320	27.684	1,505,200
2017-05-25	29.630	29.980	29.410	29.860	28.193	2,331,600
2017-05-24	29.030	29.560	29.010	29.400	27.759	1,120,600
2017-05-23	29.240	29.250	28.890	29.010	27.391	1,151,700
2017-05-22	28.730	29.070	28.590	29.040	27.419	1,307,800
2017-05-19	28.380	28.840	28.320	28.580	26.985	1,631,100
2017-05-18	29.020	29.020	27.830	28.230	26.654	3,450,600
2017-05-17	29.850	29.850	29.210	29.330	27.693	4,082,300
2017-05-16	29.220	29.860	29.070	29.850	28.184	2,416,700
2017-05-15	29.000	29.330	29.000	29.220	27.589	1,783,700
2017-05-12	29.090	29.130	28.720	28.950	27.334	1,144,800
2017-05-11	28.900	29.120	28.800	29.090	27.466	1,139,200
2017-05-10	28.810	29.090	28.660	29.050	27.353	984,000
2017-05-09	29.190	29.190	28.740	28.780	27.099	1,397,300
2017-05-08	28.940	29.180	28.870	29.090	27.391	3,664,900
2017-05-05	29.060	29.120	28.760	28.950	27.259	1,004,700
2017-05-04	28.860	29.100	28.810	28.940	27.250	798,400
2017-05-03	28.980	29.160	28.620	28.830	27.146	788,100
2017-05-02	29.300	29.590	29.040	29.210	27.504	1,207,300
2017-05-01	29.080	29.460	28.710	29.140	27.438	1,799,200
2017-04-28	29.480	29.530	28.940	29.020	27.325	2,137,500
2017-04-27	29.410	29.550	29.230	29.480	27.758	843,900
2017-04-26	29.430	29.660	29.290	29.310	27.598	1,325,200
2017-04-25	29.630	29.750	29.350	29.440	27.720	1,370,200
2017-04-24	29.400	29.610	29.230	29.520	27.796	1,493,600
2017-04-21	29.300	29.310	28.930	28.950	27.259	1,444,500
2017-04-20	29.090	29.440	28.970	29.370	27.654	2,359,900
2017-04-19	28.750	29.180	28.740	29.000	27.306	2,716,800
2017-04-18	28.470	28.740	28.380	28.660	26.986	1,046,300
2017-04-17	28.350	28.660	28.280	28.630	26.958	1,062,000
2017-04-13	28.540	28.720	28.230	28.240	26.590	1,663,300
2017-04-12	28.840	28.860	28.430	28.610	26.939	1,739,600
2017-04-11	28.690	29.020	28.610	28.850	27.165	2,091,300
2017-04-10	28.700	29.150	28.680	28.690	27.014	2,310,300

← NewerPage 40 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.