Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.510	62.670	61.510	61.930	61.165	1,098,800
2022-04-01	62.020	62.590	60.760	61.800	61.037	1,488,100
2022-03-31	60.290	62.420	60.210	61.730	60.968	1,537,400
2022-03-30	61.660	61.830	60.010	60.490	59.743	823,300
2022-03-29	62.150	62.770	61.310	61.870	61.106	714,400
2022-03-28	61.890	62.300	59.810	61.170	60.415	806,800
2022-03-25	62.320	62.640	61.710	62.450	61.679	689,800
2022-03-24	61.420	62.250	61.000	62.110	61.343	769,400
2022-03-23	61.060	61.850	60.600	61.050	60.296	948,100
2022-03-22	63.170	63.170	61.260	61.740	60.978	977,500
2022-03-21	62.700	63.360	61.970	62.430	61.659	925,300
2022-03-18	61.770	62.740	60.750	62.690	61.916	2,113,300
2022-03-17	61.450	62.440	60.920	62.110	61.343	1,757,900
2022-03-16	61.580	62.120	59.130	61.210	60.454	2,874,000
2022-03-15	55.090	55.940	54.730	55.810	55.121	1,553,300
2022-03-14	55.580	56.050	53.970	54.170	53.501	1,008,800
2022-03-11	56.080	56.650	55.450	55.640	54.953	992,300
2022-03-10	54.540	55.620	54.020	55.520	54.835	1,385,900
2022-03-09	54.930	56.090	54.670	55.660	54.973	1,406,500
2022-03-08	53.290	55.160	52.430	53.220	52.563	1,654,500
2022-03-07	54.870	54.870	52.530	52.600	51.951	1,684,200
2022-03-04	55.870	56.300	54.150	54.790	54.114	2,273,500
2022-03-03	58.000	58.120	56.440	57.030	56.326	1,472,200
2022-03-02	56.000	58.280	55.700	57.790	57.076	1,095,100
2022-03-01	57.730	57.950	54.900	55.180	54.499	2,171,900
2022-02-28	58.400	58.850	56.900	57.810	57.096	1,862,700
2022-02-25	57.190	59.410	56.580	59.360	58.627	2,234,300
2022-02-24	55.260	57.070	54.200	56.900	56.197	2,242,800
2022-02-23	59.030	59.190	56.970	57.200	56.494	1,778,100
2022-02-22	58.830	60.080	58.010	58.360	57.639	1,745,700
2022-02-18	59.680	60.600	58.960	59.560	58.825	1,536,700
2022-02-17	60.360	60.690	59.440	59.630	58.894	1,256,200
2022-02-16	61.250	61.490	60.200	61.150	60.395	1,482,800
2022-02-15	61.020	62.100	60.800	61.510	60.751	1,646,700
2022-02-14	60.290	61.090	59.770	60.390	59.644	1,463,300
2022-02-11	62.180	63.030	60.200	60.540	59.714	980,500
2022-02-10	61.830	63.540	61.640	61.930	61.085	1,502,400
2022-02-09	62.830	63.360	62.330	63.100	62.239	797,700
2022-02-08	60.490	61.950	60.140	61.700	60.858	2,231,300
2022-02-07	60.650	60.920	60.140	60.360	59.536	1,767,800
2022-02-04	61.030	61.730	59.900	60.620	59.792	626,700
2022-02-03	62.470	63.290	61.210	61.270	60.434	1,201,600
2022-02-02	62.480	63.260	62.230	62.980	62.120	1,264,100
2022-02-01	61.950	62.470	60.500	62.200	61.351	1,175,200
2022-01-31	59.300	61.530	59.300	61.490	60.651	1,084,200
2022-01-28	58.370	59.760	57.660	59.720	58.905	1,695,800
2022-01-27	59.630	60.720	57.810	58.220	57.425	1,491,300
2022-01-26	61.600	61.760	58.530	58.760	57.958	1,553,300
2022-01-25	61.180	61.390	59.220	60.180	59.358	3,452,500
2022-01-24	62.250	62.980	59.900	62.170	61.321	3,467,500
2022-01-21	64.940	65.730	63.500	63.720	62.850	1,199,700
2022-01-20	66.900	68.020	65.350	65.480	64.586	602,400
2022-01-19	69.430	69.660	66.780	66.850	65.937	913,000
2022-01-18	69.420	69.990	68.470	68.990	68.048	935,800
2022-01-14	69.040	70.740	69.000	70.720	69.755	502,900
2022-01-13	70.810	71.650	69.580	69.960	69.005	659,400
2022-01-12	70.590	71.090	69.670	70.250	69.291	670,000
2022-01-11	69.030	70.510	68.270	70.440	69.478	791,900
2022-01-10	68.810	69.170	67.110	69.030	68.088	933,500
2022-01-07	70.050	70.960	69.200	69.380	68.433	1,911,100

← NewerPage 20 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.