Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	117.80	117.80	114.45	115.35	114.76	2,919,700
2023-12-01	114.79	118.73	113.51	116.91	116.31	2,232,300
2023-11-30	115.51	115.80	113.76	115.32	114.73	3,976,000
2023-11-29	117.57	120.00	111.62	115.24	114.65	9,292,500
2023-11-28	131.06	131.38	129.21	130.68	130.01	1,771,000
2023-11-27	130.51	132.26	129.59	131.32	130.65	1,334,800
2023-11-24	130.99	131.25	130.10	131.17	130.50	389,200
2023-11-22	131.83	132.98	129.43	130.50	129.83	1,033,900
2023-11-21	132.13	132.76	130.63	130.97	130.30	812,600
2023-11-20	132.33	132.94	131.33	132.42	131.74	1,020,100
2023-11-17	131.11	132.18	130.12	131.39	130.72	1,099,000
2023-11-16	131.08	132.31	130.10	130.78	130.11	1,859,600
2023-11-15	132.15	134.93	132.15	132.73	132.05	1,401,900
2023-11-14	130.93	133.21	130.54	131.88	131.21	1,168,600
2023-11-13	127.78	130.81	127.47	129.57	128.83	1,270,200
2023-11-10	126.47	128.93	126.07	128.26	127.53	1,079,100
2023-11-09	126.81	127.79	124.58	125.63	124.91	1,154,300
2023-11-08	126.45	128.09	126.02	126.59	125.87	940,900
2023-11-07	126.24	126.79	125.12	126.30	125.58	729,100
2023-11-06	128.28	128.80	126.07	127.16	126.43	1,288,300
2023-11-03	125.70	129.00	125.70	128.40	127.67	1,329,500
2023-11-02	126.09	126.96	123.89	124.94	124.22	1,344,500
2023-11-01	122.58	124.85	122.54	124.82	124.11	1,367,200
2023-10-31	120.45	123.09	119.24	122.80	122.10	1,572,000
2023-10-30	123.61	124.55	120.02	120.42	119.73	1,808,400
2023-10-27	121.98	123.14	120.80	122.55	121.85	1,208,300
2023-10-26	121.50	123.25	120.40	121.92	121.22	1,885,900
2023-10-25	124.02	124.20	121.10	121.78	121.08	1,856,500
2023-10-24	124.40	125.14	123.31	124.47	123.76	1,863,200
2023-10-23	124.26	125.83	122.64	124.23	123.52	1,585,600
2023-10-20	129.75	130.09	124.48	125.02	124.30	2,743,400
2023-10-19	136.28	136.88	130.10	130.34	129.59	1,736,100
2023-10-18	136.00	137.07	134.68	135.40	134.62	1,357,500
2023-10-17	136.00	138.75	135.57	137.42	136.63	1,826,400
2023-10-16	136.79	139.49	136.76	137.14	136.35	1,433,900
2023-10-13	138.50	139.91	135.07	135.98	135.20	1,785,900
2023-10-12	138.82	141.38	138.00	139.12	138.32	1,865,500
2023-10-11	134.75	139.17	134.51	138.50	137.71	2,283,300
2023-10-10	133.80	136.25	133.65	134.33	133.56	1,609,600
2023-10-09	128.93	134.50	128.57	134.00	133.23	1,979,700
2023-10-06	129.00	131.84	128.66	129.95	129.21	1,815,300
2023-10-05	129.50	130.77	126.80	129.00	128.26	1,806,300
2023-10-04	127.98	130.64	127.98	130.23	129.48	1,480,200
2023-10-03	127.89	130.23	126.16	127.58	126.85	1,556,700
2023-10-02	126.42	129.10	126.30	128.87	128.13	2,255,000
2023-09-29	126.96	127.35	124.80	126.89	126.16	3,125,200
2023-09-28	111.55	126.01	111.55	124.95	124.23	7,087,000
2023-09-27	106.26	106.88	105.03	105.18	104.58	1,564,400
2023-09-26	106.64	107.42	104.72	105.00	104.40	1,103,400
2023-09-25	107.27	109.42	107.27	107.73	107.11	1,095,200
2023-09-22	106.18	107.86	105.91	107.60	106.98	863,600
2023-09-21	106.35	106.35	104.45	105.37	104.77	883,100
2023-09-20	107.49	108.96	107.26	107.33	106.72	998,700
2023-09-19	106.68	107.30	106.23	107.10	106.49	795,400
2023-09-18	105.80	107.07	105.28	106.83	106.22	979,400
2023-09-15	108.06	108.47	105.66	106.06	105.45	1,989,300
2023-09-14	107.95	108.76	106.32	108.68	108.06	1,023,900
2023-09-13	106.96	108.19	106.86	107.41	106.80	1,244,900
2023-09-12	107.13	108.29	106.93	107.21	106.60	735,700
2023-09-11	108.28	108.57	106.98	107.62	107.00	981,900

← NewerPage 13 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.