Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	51.070	51.870	50.460	51.210	50.650	1,170,500
2022-06-29	53.200	53.480	51.530	51.990	51.421	899,500
2022-06-28	55.280	55.930	53.030	53.040	52.460	697,600
2022-06-27	55.070	55.920	54.840	55.150	54.547	866,000
2022-06-24	53.430	54.840	53.350	54.680	54.082	1,190,300
2022-06-23	53.520	53.850	52.200	52.890	52.311	929,700
2022-06-22	53.460	54.470	53.390	53.560	52.974	1,448,500
2022-06-21	54.530	55.340	53.730	54.430	53.834	1,249,600
2022-06-17	54.290	54.710	51.900	53.610	53.023	2,742,500
2022-06-16	57.550	57.550	52.440	53.020	52.440	3,269,600
2022-06-15	58.100	59.870	57.640	58.810	58.167	1,735,800
2022-06-14	56.190	57.470	56.100	57.250	56.624	1,138,600
2022-06-13	57.690	58.040	55.880	56.130	55.516	1,080,900
2022-06-10	59.630	60.140	59.060	59.360	58.711	840,000
2022-06-09	61.520	62.070	60.970	60.970	60.303	617,800
2022-06-08	62.620	62.660	61.520	61.700	61.025	532,300
2022-06-07	61.480	62.770	61.320	62.770	62.083	454,200
2022-06-06	61.920	63.380	61.900	62.240	61.559	602,700
2022-06-03	61.430	61.840	61.010	61.450	60.778	523,200
2022-06-02	60.640	62.400	60.570	62.190	61.510	653,400
2022-06-01	61.480	61.750	59.760	60.630	59.967	976,500
2022-05-31	61.030	62.170	60.800	61.520	60.847	1,181,000
2022-05-27	60.500	62.000	60.420	61.980	61.302	616,500
2022-05-26	58.120	60.110	58.120	59.760	59.106	490,300
2022-05-25	56.140	58.220	56.140	57.790	57.158	745,300
2022-05-24	57.600	57.600	55.620	56.630	56.010	573,100
2022-05-23	57.850	58.350	57.360	58.030	57.395	647,400
2022-05-20	58.280	58.470	55.560	57.450	56.821	817,200
2022-05-19	57.590	58.510	57.140	57.570	56.940	850,700
2022-05-18	60.500	60.920	58.270	58.390	57.751	701,500
2022-05-17	59.130	61.440	59.130	61.110	60.441	918,800
2022-05-16	57.830	58.300	57.100	57.820	57.187	490,100
2022-05-13	56.850	58.480	56.850	58.170	57.534	593,000
2022-05-12	56.110	57.120	55.110	56.280	55.585	735,500
2022-05-11	57.490	58.940	56.190	56.380	55.684	683,900
2022-05-10	57.310	58.700	56.400	57.820	57.106	733,100
2022-05-09	57.130	57.900	55.960	56.540	55.842	1,121,900
2022-05-06	57.650	59.200	56.750	58.090	57.373	823,400
2022-05-05	59.760	60.360	57.600	58.410	57.689	661,400
2022-05-04	59.160	60.420	57.670	60.390	59.644	636,400
2022-05-03	58.400	59.330	58.140	58.910	58.183	566,300
2022-05-02	57.500	58.230	56.480	58.090	57.373	1,111,500
2022-04-29	58.750	60.140	57.530	57.730	57.017	926,800
2022-04-28	57.860	59.640	57.410	59.390	58.657	667,000
2022-04-27	56.510	57.810	56.410	57.010	56.306	661,600
2022-04-26	57.760	58.070	56.570	56.640	55.941	1,022,400
2022-04-25	57.020	58.480	56.130	58.310	57.590	780,800
2022-04-22	58.500	58.790	57.350	57.460	56.751	683,300
2022-04-21	60.100	60.760	58.920	59.160	58.430	730,000
2022-04-20	59.320	60.090	59.250	59.600	58.864	512,700
2022-04-19	57.680	58.880	57.320	58.670	57.946	496,300
2022-04-18	56.610	58.180	56.560	57.540	56.830	667,000
2022-04-14	58.290	58.610	56.920	56.950	56.247	791,900
2022-04-13	57.470	58.350	57.320	58.250	57.531	772,900
2022-04-12	57.390	58.680	57.280	57.310	56.602	1,033,300
2022-04-11	57.100	57.730	56.650	56.810	56.109	899,600
2022-04-08	57.170	58.250	56.660	57.520	56.810	951,400
2022-04-07	57.030	57.940	56.290	57.460	56.751	1,056,400
2022-04-06	58.820	58.820	57.040	57.460	56.751	1,565,400
2022-04-05	61.590	62.210	59.710	59.880	59.141	1,341,200

← NewerPage 19 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.