Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	69.940	70.500	69.180	70.170	69.212	667,000
2022-01-05	71.560	72.080	69.940	69.990	69.035	811,300
2022-01-04	70.990	71.930	70.560	71.290	70.317	816,800
2022-01-03	70.950	71.670	70.290	70.460	69.498	737,600
2021-12-31	69.900	70.830	69.900	70.350	69.390	557,900
2021-12-30	71.240	71.820	69.950	70.070	69.113	664,700
2021-12-29	70.720	72.110	70.620	71.510	70.534	501,900
2021-12-28	71.230	71.900	70.660	70.720	69.755	682,000
2021-12-27	70.000	71.490	69.910	71.300	70.327	838,300
2021-12-23	69.000	70.790	68.750	69.810	68.857	1,065,600
2021-12-22	67.000	68.490	66.750	68.370	67.437	1,048,100
2021-12-21	64.910	67.190	64.280	67.000	66.085	1,877,600
2021-12-20	64.270	64.730	62.450	63.600	62.732	999,600
2021-12-17	64.530	66.550	63.730	65.580	64.685	3,118,600
2021-12-16	63.900	66.500	63.780	64.450	63.570	1,938,300
2021-12-15	63.160	63.820	61.360	63.780	62.909	1,162,100
2021-12-14	62.910	64.210	62.910	63.260	62.396	1,143,600
2021-12-13	64.910	65.690	63.710	64.030	63.156	1,152,000
2021-12-10	64.850	65.870	64.180	65.400	64.507	2,013,200
2021-12-09	62.520	62.980	61.670	61.720	60.877	775,000
2021-12-08	62.400	62.900	62.010	62.600	61.745	646,500
2021-12-07	60.890	62.740	60.530	62.340	61.489	636,800
2021-12-06	59.650	60.420	59.200	59.710	58.895	1,016,400
2021-12-03	59.800	60.160	58.490	58.990	58.185	803,900
2021-12-02	57.200	59.910	56.750	59.350	58.540	948,900
2021-12-01	59.970	61.170	58.210	58.260	57.465	736,700
2021-11-30	59.990	60.270	57.970	58.460	57.662	1,485,500
2021-11-29	61.000	61.270	59.800	60.930	60.098	670,800
2021-11-26	60.080	60.600	59.200	59.890	59.072	547,200
2021-11-24	61.340	62.020	60.840	61.960	61.114	423,500
2021-11-23	62.110	62.690	61.110	61.840	60.996	1,000,600
2021-11-22	62.570	63.460	62.210	62.250	61.400	740,300
2021-11-19	63.210	63.490	62.090	62.130	61.282	683,900
2021-11-18	64.460	64.590	62.730	63.610	62.742	534,400
2021-11-17	64.440	64.550	63.540	64.140	63.264	587,400
2021-11-16	63.720	64.940	63.710	64.570	63.688	614,900
2021-11-15	64.600	64.990	63.690	63.860	62.988	511,100
2021-11-12	64.640	64.830	63.980	64.280	63.402	905,200
2021-11-11	64.020	64.590	63.830	64.510	63.549	385,700
2021-11-10	63.580	64.240	63.080	63.660	62.712	433,300
2021-11-09	64.230	64.670	63.200	63.580	62.633	508,700
2021-11-08	65.560	65.790	64.120	64.210	63.254	766,600
2021-11-05	64.440	65.360	64.210	65.230	64.259	707,100
2021-11-04	63.400	64.460	63.200	63.910	62.958	705,900
2021-11-03	62.470	63.380	62.380	63.180	62.239	648,900
2021-11-02	61.930	62.810	61.550	62.430	61.500	574,400
2021-11-01	60.250	62.310	60.170	61.880	60.959	897,900
2021-10-29	59.550	60.340	59.280	59.960	59.067	854,400
2021-10-28	60.330	60.500	58.420	60.020	59.126	1,426,600
2021-10-27	61.390	61.780	60.450	60.500	59.599	753,600
2021-10-26	62.410	62.510	61.510	61.530	60.614	569,100
2021-10-25	61.920	62.810	61.680	62.220	61.293	508,000
2021-10-22	62.800	63.600	61.470	61.620	60.702	724,000
2021-10-21	60.740	62.690	60.740	62.630	61.697	757,000
2021-10-20	61.740	61.920	60.770	60.940	60.033	940,900

← NewerPage 21 of 21 · 1,255 trading days

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.