Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	108.37	109.20	106.89	107.33	106.72	1,174,300
2023-09-07	111.09	111.14	107.58	108.65	108.03	1,596,000
2023-09-06	112.45	114.06	110.64	111.68	111.04	985,200
2023-09-05	114.36	114.90	112.22	112.76	112.11	1,364,600
2023-09-01	115.15	116.44	114.29	115.42	114.76	1,147,300
2023-08-31	116.00	116.42	114.40	114.42	113.77	7,858,500
2023-08-30	115.23	117.29	115.12	115.77	115.11	1,882,100
2023-08-29	112.00	115.42	111.75	115.40	114.74	2,284,500
2023-08-28	108.95	113.02	108.58	112.37	111.73	3,961,700
2023-08-25	104.11	104.66	101.83	103.22	102.63	944,100
2023-08-24	105.00	105.80	103.52	103.61	103.02	915,600
2023-08-23	103.39	104.90	103.12	104.72	104.12	714,200
2023-08-22	103.79	104.84	103.21	103.32	102.73	1,103,300
2023-08-21	102.73	103.46	102.33	102.87	102.28	1,109,100
2023-08-18	101.11	102.96	100.18	102.41	101.82	701,800
2023-08-17	104.00	104.86	102.35	102.39	101.80	708,100
2023-08-16	105.30	106.27	103.17	103.45	102.86	747,900
2023-08-15	106.50	106.50	105.35	105.92	105.31	705,500
2023-08-14	105.57	107.13	105.20	106.91	106.30	536,200
2023-08-11	106.40	106.86	105.56	105.83	105.14	845,100
2023-08-10	107.57	108.28	105.93	106.63	105.94	845,800
2023-08-09	107.98	108.33	107.17	107.22	106.53	880,700
2023-08-08	108.37	108.46	105.65	108.31	107.61	964,700
2023-08-07	109.39	109.57	108.24	108.80	108.10	935,300
2023-08-04	108.85	109.92	107.53	108.63	107.93	718,700
2023-08-03	107.26	109.37	106.71	108.85	108.15	728,400
2023-08-02	107.97	108.73	106.62	108.20	107.50	1,075,500
2023-08-01	109.40	109.82	108.37	108.96	108.25	1,214,900
2023-07-31	109.27	111.02	109.27	110.67	109.95	846,600
2023-07-28	109.87	109.98	107.67	108.93	108.22	1,112,000
2023-07-27	111.80	112.43	107.97	108.95	108.24	1,755,800
2023-07-26	111.20	112.50	110.01	110.85	110.13	921,300
2023-07-25	111.64	113.59	111.64	111.97	111.24	819,500
2023-07-24	112.53	112.78	110.90	111.50	110.78	1,233,200
2023-07-21	114.09	114.49	112.26	112.40	111.67	1,106,100
2023-07-20	114.43	114.99	112.42	113.41	112.68	2,003,500
2023-07-19	114.57	115.25	113.66	115.14	114.39	1,603,500
2023-07-18	112.81	115.14	112.68	114.84	114.10	867,500
2023-07-17	111.37	113.36	110.95	112.77	112.04	796,300
2023-07-14	112.42	112.86	110.96	111.61	110.89	750,400
2023-07-13	111.26	112.95	110.51	112.86	112.13	1,074,700
2023-07-12	112.98	113.04	110.69	110.80	110.08	729,400
2023-07-11	111.75	112.27	110.60	111.64	110.92	716,900
2023-07-10	109.19	111.37	109.01	111.31	110.59	836,100
2023-07-07	108.23	111.16	108.00	109.19	108.48	1,180,600
2023-07-06	107.96	108.90	106.82	108.06	107.36	758,900
2023-07-05	107.96	109.49	107.77	108.84	108.14	780,400
2023-07-03	107.77	109.15	107.40	108.83	108.13	487,000
2023-06-30	108.05	109.00	106.99	107.93	107.23	1,183,600
2023-06-29	106.19	107.40	104.86	107.39	106.69	1,260,300
2023-06-28	103.16	104.81	102.48	104.53	103.85	1,018,400
2023-06-27	101.72	103.79	101.22	103.49	102.82	894,500
2023-06-26	103.24	104.34	101.25	101.43	100.77	800,100
2023-06-23	102.64	103.78	102.25	103.04	102.37	1,540,200
2023-06-22	104.61	105.02	103.14	103.85	103.18	1,094,200
2023-06-21	105.23	107.30	104.54	105.12	104.44	1,429,500
2023-06-20	104.99	106.53	104.14	105.89	105.20	1,507,800
2023-06-16	105.95	106.50	103.32	105.36	104.68	2,298,200
2023-06-15	99.990	105.58	99.990	104.64	103.96	2,663,400
2023-06-14	98.460	100.00	98.250	99.690	99.044	1,912,900

← NewerPage 14 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.