Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	144.88	148.14	144.31	147.18	146.51	1,361,100
2024-02-29	143.46	144.57	142.55	144.09	143.44	1,457,600
2024-02-28	140.87	143.52	140.77	142.09	141.45	808,400
2024-02-27	140.29	144.50	139.94	142.70	142.05	1,117,400
2024-02-26	139.58	140.82	139.31	140.06	139.42	616,100
2024-02-23	140.54	141.19	138.56	139.52	138.89	522,100
2024-02-22	139.22	141.50	137.73	140.28	139.64	723,800
2024-02-21	135.93	137.64	135.71	137.08	136.46	878,000
2024-02-20	137.18	138.02	135.95	137.33	136.71	823,500
2024-02-16	141.31	141.83	137.99	138.50	137.87	786,800
2024-02-15	142.00	142.99	140.35	141.04	140.40	908,100
2024-02-14	140.23	142.04	139.56	141.32	140.68	909,900
2024-02-13	136.79	140.98	135.20	138.60	137.89	1,349,900
2024-02-12	139.82	142.44	139.04	140.46	139.74	1,515,600
2024-02-09	136.41	140.26	136.05	139.77	139.06	1,291,700
2024-02-08	131.85	136.10	131.49	135.93	135.24	1,185,000
2024-02-07	130.00	132.40	129.50	131.55	130.88	743,400
2024-02-06	130.26	131.18	128.46	129.76	129.10	811,800
2024-02-05	130.30	131.42	128.20	130.08	129.42	782,100
2024-02-02	130.50	132.49	129.14	131.22	130.55	1,332,600
2024-02-01	125.75	131.34	125.43	131.34	130.67	1,629,100
2024-01-31	126.25	127.21	124.57	125.29	124.65	1,139,200
2024-01-30	127.00	128.45	126.12	127.60	126.95	1,067,300
2024-01-29	122.97	124.66	122.26	124.32	123.68	859,400
2024-01-26	124.62	125.09	122.85	123.22	122.59	927,300
2024-01-25	124.55	125.00	123.44	124.18	123.55	905,600
2024-01-24	124.65	125.80	123.39	123.93	123.30	1,135,600
2024-01-23	125.92	126.23	122.97	123.17	122.54	1,019,600
2024-01-22	125.86	126.71	124.50	125.40	124.76	1,045,800
2024-01-19	124.57	125.03	123.31	124.59	123.95	1,233,800
2024-01-18	122.58	123.72	121.30	123.50	122.87	1,342,400
2024-01-17	123.76	123.78	119.89	121.51	120.89	1,980,900
2024-01-16	127.72	127.72	124.67	125.41	124.77	1,645,600
2024-01-12	129.70	130.72	128.01	128.14	127.49	1,176,700
2024-01-11	129.66	130.40	127.95	129.22	128.56	1,377,500
2024-01-10	128.79	130.37	128.53	129.52	128.86	1,596,800
2024-01-09	126.98	129.20	126.47	128.37	127.71	1,192,100
2024-01-08	127.41	129.23	126.75	128.52	127.86	1,815,400
2024-01-05	124.54	127.77	124.02	126.77	126.12	1,697,400
2024-01-04	126.00	126.78	122.77	125.03	124.39	2,256,700
2024-01-03	126.79	130.32	126.79	127.35	126.70	2,575,300
2024-01-02	125.94	128.98	125.01	128.14	127.49	2,148,800
2023-12-29	127.27	129.72	126.59	127.40	126.75	1,633,900
2023-12-28	128.02	129.00	127.01	127.98	127.33	844,600
2023-12-27	129.10	129.10	127.20	127.45	126.80	856,700
2023-12-26	128.76	129.28	128.01	128.45	127.79	834,100
2023-12-22	128.76	129.10	127.03	127.88	127.23	879,800
2023-12-21	129.64	129.79	126.36	128.75	128.09	1,356,400
2023-12-20	130.88	133.50	128.51	128.59	127.93	1,643,900
2023-12-19	132.08	132.08	129.14	131.23	130.56	1,538,200
2023-12-18	134.34	134.90	129.95	130.21	129.54	2,267,900
2023-12-15	136.97	137.94	131.76	132.91	132.23	27,702,500
2023-12-14	130.14	137.25	125.79	136.42	135.72	6,272,700
2023-12-13	120.04	121.20	118.83	120.60	119.98	2,750,600
2023-12-12	121.13	121.96	119.74	120.15	119.54	1,570,200
2023-12-11	120.00	121.56	118.89	120.99	120.37	1,578,100
2023-12-08	116.38	119.86	116.38	119.00	118.39	1,833,600
2023-12-07	114.55	116.91	114.55	116.42	115.83	1,484,900
2023-12-06	116.09	116.75	114.26	114.39	113.81	1,248,600
2023-12-05	114.70	115.10	113.36	114.26	113.68	1,588,200

← NewerPage 12 of 21 · 1,255 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.