Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 120.53 | 120.53 | 117.49 | 118.77 | 118.31 | 993,200 |
| 2024-05-24 | 119.91 | 120.89 | 118.58 | 119.60 | 119.14 | 1,147,400 |
| 2024-05-23 | 120.07 | 120.93 | 117.98 | 118.79 | 118.33 | 1,095,800 |
| 2024-05-22 | 118.07 | 119.31 | 116.85 | 118.18 | 117.72 | 1,452,500 |
| 2024-05-21 | 118.09 | 118.92 | 116.55 | 117.79 | 117.34 | 1,730,700 |
| 2024-05-20 | 111.97 | 124.13 | 111.68 | 121.01 | 120.54 | 3,271,400 |
| 2024-05-17 | 115.82 | 116.03 | 114.42 | 115.02 | 114.58 | 1,136,700 |
| 2024-05-16 | 115.50 | 116.77 | 114.57 | 115.38 | 114.93 | 1,527,100 |
| 2024-05-15 | 118.70 | 118.70 | 113.85 | 115.47 | 115.02 | 2,742,600 |
| 2024-05-14 | 117.70 | 118.89 | 117.01 | 117.65 | 117.20 | 1,336,900 |
| 2024-05-13 | 118.45 | 118.45 | 116.31 | 117.85 | 117.32 | 1,338,600 |
| 2024-05-10 | 118.80 | 119.26 | 116.79 | 117.95 | 117.42 | 720,200 |
| 2024-05-09 | 117.65 | 118.59 | 117.30 | 117.93 | 117.40 | 1,230,200 |
| 2024-05-08 | 117.02 | 118.48 | 116.75 | 117.53 | 117.00 | 763,700 |
| 2024-05-07 | 118.77 | 118.98 | 117.17 | 117.43 | 116.90 | 1,346,700 |
| 2024-05-06 | 118.30 | 119.31 | 117.78 | 118.97 | 118.43 | 1,347,000 |
| 2024-05-03 | 116.92 | 117.40 | 115.35 | 117.22 | 116.69 | 1,104,000 |
| 2024-05-02 | 115.90 | 115.90 | 113.06 | 115.26 | 114.74 | 1,273,100 |
| 2024-05-01 | 116.23 | 116.72 | 112.45 | 114.38 | 113.86 | 1,664,000 |
| 2024-04-30 | 118.73 | 121.63 | 117.31 | 117.36 | 116.83 | 1,279,500 |
| 2024-04-29 | 118.23 | 119.98 | 117.22 | 119.87 | 119.33 | 1,619,200 |
| 2024-04-26 | 118.97 | 119.92 | 117.52 | 118.27 | 117.73 | 1,940,100 |
| 2024-04-25 | 119.38 | 120.21 | 118.00 | 118.48 | 117.94 | 2,165,800 |
| 2024-04-24 | 122.75 | 123.85 | 119.80 | 120.24 | 119.69 | 1,361,200 |
| 2024-04-23 | 120.44 | 121.47 | 119.36 | 120.89 | 120.34 | 1,892,000 |
| 2024-04-22 | 120.82 | 121.26 | 116.86 | 119.13 | 118.59 | 2,033,000 |
| 2024-04-19 | 126.87 | 127.61 | 117.56 | 118.75 | 118.21 | 3,269,300 |
| 2024-04-18 | 130.04 | 132.10 | 129.11 | 129.59 | 129.00 | 662,500 |
| 2024-04-17 | 132.79 | 132.79 | 129.12 | 129.65 | 129.06 | 667,500 |
| 2024-04-16 | 131.84 | 132.96 | 130.40 | 132.04 | 131.44 | 802,500 |
| 2024-04-15 | 135.66 | 136.40 | 132.36 | 132.66 | 132.06 | 801,300 |
| 2024-04-12 | 136.47 | 137.78 | 133.70 | 134.07 | 133.46 | 1,011,400 |
| 2024-04-11 | 136.99 | 138.27 | 136.40 | 138.02 | 137.39 | 794,100 |
| 2024-04-10 | 133.89 | 137.51 | 133.31 | 136.36 | 135.74 | 1,002,900 |
| 2024-04-09 | 138.70 | 139.34 | 135.17 | 136.53 | 135.91 | 1,184,800 |
| 2024-04-08 | 140.22 | 141.45 | 138.47 | 138.58 | 137.95 | 1,026,600 |
| 2024-04-05 | 136.93 | 140.63 | 136.30 | 140.47 | 139.83 | 1,147,700 |
| 2024-04-04 | 140.00 | 140.87 | 135.71 | 135.88 | 135.26 | 1,089,800 |
| 2024-04-03 | 133.86 | 138.34 | 133.60 | 138.19 | 137.56 | 1,048,500 |
| 2024-04-02 | 134.27 | 135.02 | 131.35 | 134.19 | 133.58 | 1,184,900 |
| 2024-04-01 | 133.61 | 136.01 | 133.40 | 135.61 | 134.99 | 903,100 |
| 2024-03-28 | 135.71 | 136.63 | 133.67 | 133.95 | 133.34 | 1,011,200 |
| 2024-03-27 | 133.55 | 136.21 | 132.44 | 135.94 | 135.32 | 1,023,600 |
| 2024-03-26 | 132.21 | 135.91 | 132.21 | 133.61 | 133.00 | 1,348,700 |
| 2024-03-25 | 131.20 | 132.37 | 130.84 | 131.34 | 130.74 | 1,009,400 |
| 2024-03-22 | 129.04 | 132.85 | 129.04 | 131.19 | 130.60 | 1,082,200 |
| 2024-03-21 | 128.16 | 130.94 | 127.52 | 129.21 | 128.62 | 1,593,100 |
| 2024-03-20 | 125.67 | 127.73 | 125.25 | 126.90 | 126.32 | 1,569,800 |
| 2024-03-19 | 123.04 | 127.01 | 122.93 | 125.75 | 125.18 | 1,936,000 |
| 2024-03-18 | 124.12 | 126.50 | 122.83 | 124.18 | 123.62 | 2,724,500 |
| 2024-03-15 | 128.73 | 134.65 | 121.00 | 123.15 | 122.59 | 8,496,700 |
| 2024-03-14 | 148.45 | 149.79 | 145.94 | 147.46 | 146.79 | 1,749,400 |
| 2024-03-13 | 148.84 | 149.69 | 146.47 | 148.79 | 148.12 | 1,342,400 |
| 2024-03-12 | 147.72 | 149.84 | 145.80 | 149.60 | 148.92 | 1,511,200 |
| 2024-03-11 | 149.89 | 150.23 | 146.36 | 147.86 | 147.19 | 1,334,600 |
| 2024-03-08 | 155.20 | 156.94 | 151.00 | 151.24 | 150.55 | 961,400 |
| 2024-03-07 | 153.75 | 154.69 | 152.51 | 154.53 | 153.83 | 1,060,000 |
| 2024-03-06 | 152.00 | 155.97 | 151.89 | 153.19 | 152.50 | 1,370,400 |
| 2024-03-05 | 148.10 | 154.99 | 147.65 | 151.10 | 150.41 | 1,700,600 |
| 2024-03-04 | 147.51 | 149.48 | 146.57 | 148.62 | 147.95 | 997,500 |
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.