Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	79.540	81.300	79.430	81.100	80.493	1,667,200
2023-03-17	78.380	79.350	77.140	78.960	78.369	3,090,600
2023-03-16	80.030	80.030	74.160	78.370	77.784	3,107,600
2023-03-15	80.460	80.710	78.530	80.330	79.729	2,286,600
2023-03-14	83.080	83.870	81.580	82.950	82.330	1,605,700
2023-03-13	80.240	82.610	80.000	81.350	80.741	1,057,800
2023-03-10	83.040	83.490	81.510	81.910	81.297	1,088,600
2023-03-09	85.160	85.440	83.190	83.370	82.746	883,600
2023-03-08	84.530	85.190	84.070	84.840	84.205	715,800
2023-03-07	84.640	85.090	83.460	84.040	83.411	770,200
2023-03-06	85.380	85.680	84.250	84.510	83.878	1,479,800
2023-03-03	84.500	85.700	84.300	85.270	84.632	972,800
2023-03-02	83.490	84.330	82.680	84.140	83.511	912,300
2023-03-01	83.360	84.810	82.800	84.190	83.560	1,185,200
2023-02-28	83.280	83.710	82.680	83.030	82.409	1,292,900
2023-02-27	84.010	84.670	83.170	83.510	82.885	801,600
2023-02-24	81.390	83.410	81.280	83.370	82.746	1,084,600
2023-02-23	83.500	83.750	81.930	83.080	82.459	656,700
2023-02-22	82.350	83.170	81.650	82.420	81.803	1,068,200
2023-02-21	83.710	84.640	82.450	82.680	82.062	1,094,600
2023-02-17	84.360	84.680	83.510	83.840	83.213	1,315,000
2023-02-16	82.930	84.920	82.700	84.710	84.076	1,311,300
2023-02-15	83.500	84.590	83.450	84.090	83.461	784,300
2023-02-14	83.130	84.880	83.010	84.360	83.729	814,400
2023-02-13	82.630	84.100	82.340	84.000	83.292	966,500
2023-02-10	81.070	82.780	80.910	82.650	81.954	1,092,300
2023-02-09	83.230	83.510	80.960	81.630	80.942	1,728,300
2023-02-08	82.680	83.240	81.960	82.460	81.765	1,115,800
2023-02-07	82.960	83.660	81.720	83.440	82.737	2,014,800
2023-02-06	81.320	82.780	80.860	82.620	81.924	1,192,900
2023-02-03	80.500	82.690	80.500	82.170	81.478	1,665,700
2023-02-02	80.550	82.210	80.200	81.350	80.665	1,639,200
2023-02-01	77.860	80.570	77.720	79.990	79.316	1,762,000
2023-01-31	77.100	78.700	76.560	78.630	77.967	1,329,200
2023-01-30	76.400	77.210	76.170	76.800	76.153	872,300
2023-01-27	77.650	78.690	77.180	77.200	76.550	723,200
2023-01-26	80.360	80.640	77.500	78.280	77.620	1,671,000
2023-01-25	79.060	79.960	78.420	79.870	79.197	1,264,100
2023-01-24	80.000	81.620	80.000	80.640	79.961	1,241,200
2023-01-23	79.600	81.450	79.560	81.040	80.357	1,811,200
2023-01-20	78.290	79.420	77.730	79.420	78.751	1,370,300
2023-01-19	77.470	78.510	77.200	78.060	77.402	1,404,600
2023-01-18	78.750	79.670	78.110	78.390	77.730	1,901,000
2023-01-17	76.900	79.030	76.880	78.330	77.670	2,245,900
2023-01-13	75.280	77.690	75.180	77.660	77.006	1,514,100
2023-01-12	74.980	76.580	74.810	76.070	75.429	2,215,300
2023-01-11	71.980	75.110	71.760	75.000	74.368	2,535,000
2023-01-10	71.300	72.390	71.170	72.190	71.582	1,406,400
2023-01-09	68.790	71.670	68.790	71.300	70.699	1,963,000
2023-01-06	66.320	68.040	65.620	67.980	67.407	1,171,200
2023-01-05	65.420	65.720	64.740	65.440	64.889	1,840,900
2023-01-04	67.760	68.390	65.640	66.000	65.444	1,141,000
2023-01-03	68.800	69.110	66.960	67.180	66.614	1,054,000
2022-12-30	67.770	68.360	67.340	68.200	67.625	719,000
2022-12-29	67.810	68.860	67.810	68.450	67.873	487,800
2022-12-28	68.900	69.100	67.230	67.270	66.703	463,000
2022-12-27	69.200	69.510	68.770	68.950	68.369	552,200
2022-12-23	69.140	69.330	68.230	69.010	68.429	580,300
2022-12-22	69.700	69.740	67.930	69.350	68.766	965,700
2022-12-21	70.090	71.060	69.690	70.300	69.708	1,203,100

← NewerPage 16 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.