Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.960	57.380	55.580	56.160	55.618	1,402,300
2022-09-23	56.690	57.430	55.260	56.240	55.697	1,434,100
2022-09-22	59.010	59.030	57.370	57.560	57.004	1,129,500
2022-09-21	59.930	61.150	58.870	58.900	58.331	1,005,000
2022-09-20	59.170	59.240	58.200	59.000	58.430	748,700
2022-09-19	57.900	59.680	57.790	59.590	59.015	1,090,400
2022-09-16	58.250	58.590	57.570	58.400	57.836	2,338,900
2022-09-15	59.310	60.070	58.750	59.030	58.460	887,000
2022-09-14	59.070	59.160	57.770	59.070	58.500	1,066,800
2022-09-13	59.290	59.990	58.870	59.100	58.529	845,400
2022-09-12	61.430	61.580	60.480	61.460	60.866	987,800
2022-09-09	59.390	60.880	59.070	60.730	60.144	691,900
2022-09-08	57.430	59.070	56.850	58.990	58.420	958,300
2022-09-07	56.890	58.230	56.020	58.060	57.499	1,591,800
2022-09-06	58.000	58.080	56.620	57.170	56.618	750,900
2022-09-02	59.170	59.730	57.510	57.810	57.252	927,900
2022-09-01	59.580	59.700	57.240	58.290	57.727	1,408,100
2022-08-31	60.980	61.390	60.220	60.300	59.718	861,600
2022-08-30	62.180	62.260	60.430	60.980	60.391	886,800
2022-08-29	61.350	62.570	61.120	61.950	61.352	866,500
2022-08-26	64.000	64.180	62.020	62.140	61.540	618,800
2022-08-25	62.610	64.190	62.610	64.160	63.540	588,700
2022-08-24	61.840	62.590	61.560	62.110	61.510	546,700
2022-08-23	61.710	62.960	61.710	62.060	61.461	461,500
2022-08-22	61.920	62.310	61.330	61.650	61.055	464,100
2022-08-19	64.420	64.830	62.630	63.180	62.570	968,800
2022-08-18	63.370	65.880	63.150	65.350	64.719	803,100
2022-08-17	62.570	63.180	61.690	63.080	62.471	791,100
2022-08-16	61.990	63.310	61.770	62.890	62.283	699,100
2022-08-15	62.120	62.660	61.680	62.190	61.589	598,600
2022-08-12	62.020	62.830	61.820	62.380	61.778	751,800
2022-08-11	61.470	62.310	61.160	61.730	61.055	1,197,900
2022-08-10	60.450	61.510	59.990	61.070	60.402	985,700
2022-08-09	60.080	60.180	58.360	58.870	58.226	982,600
2022-08-08	61.200	61.680	60.470	60.570	59.907	970,600
2022-08-05	60.110	61.350	59.930	61.120	60.451	692,000
2022-08-04	60.380	61.120	60.070	60.920	60.253	604,000
2022-08-03	59.140	60.780	58.910	60.420	59.759	823,100
2022-08-02	58.990	59.580	58.590	59.060	58.414	739,800
2022-08-01	58.560	59.810	58.440	59.240	58.592	842,100
2022-07-29	58.000	59.870	58.000	59.340	58.691	983,800
2022-07-28	56.730	58.470	56.590	58.150	57.514	854,600
2022-07-27	55.260	56.810	54.780	56.510	55.892	825,000
2022-07-26	54.590	54.980	54.360	54.670	54.072	573,000
2022-07-25	54.880	55.110	54.430	54.800	54.200	649,000
2022-07-22	56.140	56.710	54.310	54.820	54.220	705,900
2022-07-21	56.200	56.630	55.340	56.600	55.981	498,100
2022-07-20	54.550	56.270	54.200	56.110	55.496	841,500
2022-07-19	53.600	54.990	53.600	54.920	54.319	591,100
2022-07-18	53.670	54.180	52.650	52.770	52.193	1,079,600
2022-07-15	52.530	53.350	51.880	53.270	52.687	648,600
2022-07-14	51.550	52.100	50.610	51.940	51.372	695,100
2022-07-13	50.840	52.650	50.700	52.330	51.757	1,047,700
2022-07-12	51.590	52.650	51.420	51.730	51.164	999,700
2022-07-11	51.480	52.000	51.240	51.710	51.144	916,900
2022-07-08	51.920	52.410	51.400	52.060	51.490	597,000
2022-07-07	51.560	52.700	51.340	51.990	51.421	1,212,900
2022-07-06	50.310	51.400	49.910	50.780	50.224	1,046,900
2022-07-05	49.980	50.720	48.800	50.520	49.967	1,188,600
2022-07-01	50.660	51.810	50.030	51.090	50.531	1,029,400

← NewerPage 18 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.