Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	98.460	100.00	98.250	99.690	99.044	1,912,900
2023-06-13	99.220	100.36	97.880	98.700	98.061	1,756,000
2023-06-12	95.310	99.000	95.310	98.470	97.832	1,668,000
2023-06-09	94.760	95.490	94.210	94.600	93.987	790,800
2023-06-08	93.660	94.680	93.400	94.180	93.570	861,000
2023-06-07	93.000	94.890	92.470	93.740	93.133	778,900
2023-06-06	91.070	93.180	91.070	92.830	92.229	586,300
2023-06-05	91.660	92.470	90.070	91.580	90.987	607,100
2023-06-02	90.590	92.530	90.590	92.270	91.673	735,100
2023-06-01	89.640	90.690	88.650	89.950	89.368	837,300
2023-05-31	90.020	90.950	88.870	89.520	88.940	1,111,700
2023-05-30	92.370	92.650	90.610	91.260	90.669	1,285,100
2023-05-26	88.990	92.190	88.810	91.570	90.977	1,302,700
2023-05-25	85.760	88.710	85.730	88.280	87.708	1,116,400
2023-05-24	84.590	85.250	83.640	84.680	84.132	835,300
2023-05-23	84.070	85.520	83.810	85.240	84.688	844,900
2023-05-22	83.630	85.070	83.630	84.580	84.032	1,088,900
2023-05-19	84.510	84.520	83.490	84.000	83.456	713,700
2023-05-18	82.750	84.140	82.680	83.900	83.357	768,500
2023-05-17	81.140	82.910	80.210	82.750	82.214	974,200
2023-05-16	79.680	81.500	79.540	80.640	80.118	730,800
2023-05-15	79.650	80.420	79.080	80.050	79.532	595,100
2023-05-12	79.360	80.340	78.710	79.590	79.075	757,700
2023-05-11	77.740	79.440	77.740	79.100	78.508	716,900
2023-05-10	78.570	78.960	77.430	78.240	77.655	759,200
2023-05-09	77.800	78.480	77.560	77.760	77.178	502,700
2023-05-08	77.650	78.570	77.220	78.380	77.794	604,300
2023-05-05	76.730	78.140	76.730	77.270	76.692	777,400
2023-05-04	76.910	77.270	75.480	75.770	75.203	706,600
2023-05-03	78.580	79.240	77.060	77.400	76.821	743,400
2023-05-02	78.460	79.370	76.970	78.040	77.456	1,367,100
2023-05-01	77.900	80.290	77.900	79.310	78.717	601,600
2023-04-28	77.100	78.330	77.020	78.150	77.565	970,100
2023-04-27	77.440	78.300	75.730	77.850	77.268	1,198,300
2023-04-26	75.780	77.830	75.500	77.230	76.652	968,900
2023-04-25	78.440	78.720	75.640	75.740	75.173	1,220,300
2023-04-24	78.870	79.350	78.290	79.280	78.687	885,900
2023-04-21	80.640	81.160	78.250	78.810	78.220	1,605,800
2023-04-20	80.770	82.240	80.350	81.390	80.781	868,600
2023-04-19	83.540	83.540	80.930	81.710	81.099	1,414,000
2023-04-18	84.170	84.900	83.520	84.160	83.530	675,500
2023-04-17	83.600	84.010	83.110	83.520	82.895	471,600
2023-04-14	83.750	85.090	82.850	83.760	83.133	732,100
2023-04-13	83.920	84.540	82.640	84.110	83.481	899,400
2023-04-12	83.530	84.270	83.350	83.440	82.816	819,900
2023-04-11	83.200	83.940	82.710	83.120	82.498	881,500
2023-04-10	81.850	83.610	81.850	83.050	82.429	1,112,500
2023-04-06	82.600	83.260	81.870	82.080	81.466	818,500
2023-04-05	84.500	84.530	81.950	83.200	82.578	1,106,000
2023-04-04	87.310	87.460	84.450	85.100	84.463	1,117,100
2023-04-03	88.200	89.100	86.650	87.460	86.806	1,133,900
2023-03-31	86.880	88.300	86.740	88.160	87.501	1,332,100
2023-03-30	85.200	86.800	85.030	86.740	86.091	988,500
2023-03-29	83.830	84.980	83.280	84.620	83.987	948,100
2023-03-28	83.360	83.430	82.290	83.240	82.617	1,140,200
2023-03-27	83.660	84.000	82.600	82.980	82.359	837,500
2023-03-24	82.460	83.520	81.620	83.370	82.746	1,361,200
2023-03-23	82.930	84.740	82.260	83.140	82.518	1,672,500
2023-03-22	82.370	84.100	82.010	82.330	81.714	1,704,800
2023-03-21	82.410	82.770	81.050	82.540	81.923	1,225,900

← NewerPage 15 of 21 · 1,256 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.