Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	68.240	69.570	68.210	69.190	68.607	1,143,400
2022-12-19	69.230	69.620	67.730	68.240	67.665	1,047,500
2022-12-16	68.000	69.370	67.500	69.070	68.488	3,174,200
2022-12-15	71.330	72.300	68.220	68.350	67.774	2,043,300
2022-12-14	72.660	73.270	71.140	72.600	71.988	2,103,100
2022-12-13	72.920	73.790	72.040	72.860	72.246	1,474,800
2022-12-12	71.490	72.410	71.030	72.050	71.443	1,028,400
2022-12-09	71.260	72.130	71.000	71.470	70.868	1,060,800
2022-12-08	71.070	72.200	71.000	71.750	71.145	1,115,400
2022-12-07	70.310	71.020	69.910	70.580	69.985	816,300
2022-12-06	70.640	71.420	70.250	70.780	70.184	1,203,300
2022-12-05	71.040	71.650	70.330	70.880	70.283	866,200
2022-12-02	71.640	72.810	71.500	71.770	71.165	1,002,800
2022-12-01	72.360	73.330	71.960	72.550	71.939	1,059,800
2022-11-30	69.000	72.450	68.530	72.190	71.582	1,611,100
2022-11-29	69.100	69.730	68.330	68.890	68.310	863,700
2022-11-28	69.900	70.090	69.000	69.090	68.508	814,500
2022-11-25	70.170	70.840	70.100	70.630	70.035	264,700
2022-11-23	70.800	71.790	70.300	70.450	69.856	830,000
2022-11-22	69.760	70.860	69.210	70.770	70.174	1,422,000
2022-11-21	68.910	69.760	68.500	69.220	68.637	1,431,300
2022-11-18	68.540	69.480	67.860	69.370	68.786	1,184,700
2022-11-17	65.750	68.170	65.300	67.590	67.021	1,232,200
2022-11-16	66.690	67.140	66.210	66.670	66.108	1,246,600
2022-11-15	67.660	68.760	66.890	67.310	66.743	1,154,400
2022-11-14	65.680	68.220	65.530	66.500	65.940	1,519,900
2022-11-11	64.980	67.100	64.940	66.120	65.481	1,985,900
2022-11-10	65.180	65.360	63.510	64.390	63.768	2,307,600
2022-11-09	62.900	64.000	62.270	62.410	61.807	1,275,700
2022-11-08	63.110	64.470	62.850	63.550	62.936	1,105,500
2022-11-07	64.010	64.010	61.690	62.720	62.114	1,364,600
2022-11-04	64.590	66.090	63.460	63.980	63.362	1,056,700
2022-11-03	62.570	63.720	61.640	63.040	62.431	873,500
2022-11-02	65.320	65.650	63.610	63.670	63.055	1,265,800
2022-11-01	65.000	66.300	64.820	66.050	65.412	1,320,300
2022-10-31	64.770	65.290	64.140	64.250	63.630	997,900
2022-10-28	64.260	66.180	63.880	65.350	64.719	1,203,300
2022-10-27	65.130	65.610	63.730	63.980	63.362	1,021,200
2022-10-26	64.360	65.150	64.130	64.140	63.521	1,233,700
2022-10-25	62.700	64.990	62.630	64.710	64.085	1,206,500
2022-10-24	62.720	63.280	61.960	62.880	62.273	918,000
2022-10-21	59.770	62.760	59.640	62.540	61.936	1,140,900
2022-10-20	60.000	61.560	59.600	59.710	59.133	806,400
2022-10-19	60.200	60.770	58.950	59.780	59.203	1,030,600
2022-10-18	62.000	62.800	60.330	60.800	60.213	1,144,900
2022-10-17	60.300	61.220	60.080	60.750	60.163	1,165,800
2022-10-14	59.390	60.240	58.210	58.920	58.351	1,316,900
2022-10-13	55.830	59.680	55.360	59.230	58.658	1,039,900
2022-10-12	58.180	58.330	56.910	57.120	56.568	1,286,300
2022-10-11	58.960	59.460	57.730	57.860	57.301	1,751,400
2022-10-10	60.300	60.540	58.320	59.330	58.757	1,133,500
2022-10-07	60.860	61.040	59.500	60.200	59.619	965,900
2022-10-06	61.920	62.530	61.530	61.680	61.084	1,253,600
2022-10-05	60.590	62.410	60.260	62.330	61.728	1,451,500
2022-10-04	59.880	61.300	59.840	61.240	60.649	928,900
2022-10-03	58.670	59.290	57.710	58.780	58.212	1,311,800
2022-09-30	58.750	60.160	57.580	57.710	57.153	1,237,800
2022-09-29	59.160	59.520	58.410	59.120	58.549	1,232,300
2022-09-28	57.000	60.340	56.760	60.120	59.539	1,457,300
2022-09-27	58.480	58.840	56.680	57.420	56.865	2,266,100

← NewerPage 17 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.