Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 108.73 | 109.27 | 107.00 | 107.14 | 106.81 | 821,300 |
| 2024-08-21 | 107.56 | 109.04 | 107.02 | 108.61 | 108.27 | 708,900 |
| 2024-08-20 | 107.29 | 108.11 | 106.62 | 106.87 | 106.54 | 728,000 |
| 2024-08-19 | 106.63 | 107.55 | 105.78 | 107.46 | 107.13 | 717,000 |
| 2024-08-16 | 106.61 | 106.88 | 105.07 | 106.35 | 106.02 | 795,000 |
| 2024-08-15 | 105.11 | 108.21 | 104.48 | 107.08 | 106.75 | 1,403,600 |
| 2024-08-14 | 104.94 | 105.34 | 102.65 | 103.27 | 102.87 | 1,080,700 |
| 2024-08-13 | 102.83 | 104.75 | 102.14 | 104.04 | 103.64 | 867,500 |
| 2024-08-12 | 102.68 | 103.34 | 101.48 | 102.02 | 101.63 | 789,900 |
| 2024-08-09 | 101.61 | 102.30 | 100.72 | 102.13 | 101.74 | 678,500 |
| 2024-08-08 | 100.00 | 102.00 | 98.960 | 101.89 | 101.50 | 1,069,400 |
| 2024-08-07 | 102.34 | 103.44 | 97.960 | 98.440 | 98.060 | 1,319,400 |
| 2024-08-06 | 98.510 | 101.95 | 97.950 | 100.46 | 100.07 | 1,641,500 |
| 2024-08-05 | 96.070 | 98.980 | 95.850 | 97.550 | 97.174 | 2,333,200 |
| 2024-08-02 | 106.20 | 106.20 | 96.770 | 99.620 | 99.236 | 3,749,700 |
| 2024-08-01 | 111.86 | 112.66 | 107.01 | 109.00 | 108.58 | 1,558,300 |
| 2024-07-31 | 111.93 | 114.75 | 110.88 | 112.67 | 112.24 | 1,382,800 |
| 2024-07-30 | 109.95 | 110.92 | 108.57 | 109.35 | 108.93 | 1,397,400 |
| 2024-07-29 | 110.97 | 111.92 | 109.55 | 109.95 | 109.53 | 1,151,100 |
| 2024-07-26 | 112.24 | 112.77 | 110.30 | 110.38 | 109.95 | 1,210,900 |
| 2024-07-25 | 111.81 | 114.50 | 109.20 | 110.35 | 109.92 | 2,079,600 |
| 2024-07-24 | 111.68 | 114.94 | 110.66 | 111.05 | 110.62 | 2,045,200 |
| 2024-07-23 | 112.74 | 113.31 | 112.00 | 112.17 | 111.74 | 1,597,900 |
| 2024-07-22 | 111.62 | 113.52 | 109.75 | 113.30 | 112.86 | 1,652,800 |
| 2024-07-19 | 112.94 | 113.77 | 110.17 | 110.54 | 110.11 | 1,102,100 |
| 2024-07-18 | 115.00 | 115.63 | 111.41 | 112.22 | 111.79 | 1,146,500 |
| 2024-07-17 | 115.97 | 116.46 | 114.05 | 114.92 | 114.48 | 1,226,600 |
| 2024-07-16 | 115.65 | 118.26 | 115.20 | 118.07 | 117.61 | 896,400 |
| 2024-07-15 | 114.42 | 116.64 | 114.42 | 115.30 | 114.86 | 848,800 |
| 2024-07-12 | 114.44 | 116.18 | 114.37 | 114.93 | 114.49 | 818,600 |
| 2024-07-11 | 114.43 | 116.27 | 113.92 | 114.42 | 113.98 | 1,266,700 |
| 2024-07-10 | 111.90 | 114.04 | 110.94 | 113.69 | 113.25 | 1,125,300 |
| 2024-07-09 | 110.15 | 111.86 | 109.99 | 110.01 | 109.59 | 1,045,200 |
| 2024-07-08 | 108.97 | 111.26 | 108.20 | 110.02 | 109.60 | 1,329,000 |
| 2024-07-05 | 109.47 | 110.58 | 108.32 | 108.56 | 108.14 | 1,682,200 |
| 2024-07-03 | 108.86 | 110.18 | 108.60 | 110.10 | 109.68 | 1,053,500 |
| 2024-07-02 | 108.18 | 109.78 | 107.50 | 108.53 | 108.11 | 1,581,100 |
| 2024-07-01 | 109.01 | 109.55 | 107.55 | 108.52 | 108.10 | 1,742,200 |
| 2024-06-28 | 108.13 | 110.20 | 107.83 | 108.79 | 108.37 | 5,682,600 |
| 2024-06-27 | 112.25 | 113.17 | 107.78 | 107.92 | 107.50 | 2,356,200 |
| 2024-06-26 | 112.90 | 112.97 | 110.83 | 112.24 | 111.81 | 1,852,500 |
| 2024-06-25 | 112.51 | 114.48 | 112.51 | 114.38 | 113.94 | 1,782,200 |
| 2024-06-24 | 113.27 | 115.60 | 112.61 | 112.98 | 112.54 | 2,920,500 |
| 2024-06-21 | 111.00 | 115.13 | 110.47 | 113.19 | 112.75 | 4,897,500 |
| 2024-06-20 | 120.26 | 124.54 | 111.02 | 111.79 | 111.36 | 5,579,100 |
| 2024-06-18 | 125.61 | 129.22 | 125.60 | 126.23 | 125.74 | 3,013,800 |
| 2024-06-17 | 119.47 | 125.02 | 119.12 | 124.48 | 124.00 | 1,919,100 |
| 2024-06-14 | 119.85 | 120.12 | 118.38 | 119.48 | 119.02 | 915,400 |
| 2024-06-13 | 120.65 | 121.17 | 118.14 | 121.10 | 120.63 | 738,800 |
| 2024-06-12 | 119.04 | 120.88 | 117.83 | 120.63 | 120.16 | 1,069,400 |
| 2024-06-11 | 116.62 | 118.03 | 115.77 | 117.75 | 117.30 | 1,120,700 |
| 2024-06-10 | 113.13 | 117.26 | 113.13 | 117.10 | 116.65 | 997,600 |
| 2024-06-07 | 113.73 | 114.41 | 112.98 | 113.88 | 113.44 | 964,800 |
| 2024-06-06 | 115.50 | 116.24 | 113.98 | 114.32 | 113.88 | 826,000 |
| 2024-06-05 | 115.00 | 116.03 | 113.73 | 115.97 | 115.52 | 939,100 |
| 2024-06-04 | 116.13 | 116.13 | 114.07 | 114.21 | 113.77 | 788,400 |
| 2024-06-03 | 119.40 | 119.40 | 115.97 | 117.23 | 116.78 | 768,300 |
| 2024-05-31 | 118.86 | 119.58 | 115.51 | 118.90 | 118.44 | 2,308,100 |
| 2024-05-30 | 117.62 | 120.35 | 117.45 | 119.22 | 118.76 | 951,600 |
| 2024-05-29 | 117.71 | 118.29 | 116.84 | 117.33 | 116.88 | 958,700 |
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.