Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	343.45	343.45	330.25	340.80	340.65	740,400
2026-04-24	342.52	346.22	340.01	341.65	341.50	1,224,500
2026-04-23	337.08	344.50	332.50	338.53	338.38	1,186,200
2026-04-22	334.95	336.81	328.95	336.40	336.25	945,600
2026-04-21	333.45	338.48	330.81	333.68	333.53	1,028,400
2026-04-20	322.61	331.82	321.34	330.28	330.13	861,100
2026-04-17	313.68	323.55	312.85	321.69	321.55	1,318,000
2026-04-16	298.90	310.76	296.00	310.10	309.96	780,000
2026-04-15	304.12	306.43	298.64	304.95	304.82	1,047,300
2026-04-14	307.87	310.70	303.05	305.97	305.83	958,600
2026-04-13	297.74	305.95	297.74	305.37	305.24	1,010,900
2026-04-10	296.90	303.74	294.61	299.50	299.37	1,155,800
2026-04-09	287.14	295.22	286.88	293.02	292.89	1,017,600
2026-04-08	282.00	291.44	281.71	287.14	287.01	1,210,200
2026-04-07	266.05	274.00	265.95	272.85	272.73	812,200
2026-04-06	270.76	273.00	265.00	267.47	267.35	729,000
2026-04-02	266.41	275.56	261.15	268.55	268.43	795,000
2026-04-01	270.00	275.58	269.64	271.96	271.84	738,400
2026-03-31	253.29	265.66	252.01	265.63	265.51	1,137,500
2026-03-30	266.56	268.73	245.20	247.48	247.37	1,051,500
2026-03-27	260.00	267.77	258.81	261.10	260.98	891,500
2026-03-26	277.07	278.35	263.59	264.15	264.03	1,037,600
2026-03-25	279.38	283.76	274.94	283.24	283.11	1,100,900
2026-03-24	264.32	278.51	263.00	277.38	277.26	1,077,700
2026-03-23	257.29	268.69	254.35	266.26	266.14	1,344,300
2026-03-20	265.78	269.12	250.02	253.63	253.52	2,156,600
2026-03-19	253.21	267.63	253.02	265.31	265.19	1,733,800
2026-03-18	247.70	262.25	239.19	258.67	258.56	2,967,400
2026-03-17	258.14	262.95	254.17	262.35	262.23	1,933,700
2026-03-16	254.88	260.36	253.14	258.00	257.89	1,438,800
2026-03-13	254.63	254.64	248.55	250.65	250.54	950,800
2026-03-12	249.43	255.25	248.76	252.14	252.03	1,313,100
2026-03-11	249.69	255.62	248.91	255.46	255.35	1,052,300
2026-03-10	249.13	255.35	247.40	251.15	251.04	1,130,900
2026-03-09	234.96	248.02	234.96	247.46	247.35	1,429,500
2026-03-06	245.00	250.22	240.33	241.09	240.98	1,123,800
2026-03-05	252.32	257.47	245.75	252.21	252.10	1,450,700
2026-03-04	257.52	258.00	252.86	255.18	255.07	725,800
2026-03-03	251.11	256.08	243.49	254.24	254.13	1,055,100
2026-03-02	257.90	263.37	255.00	261.18	261.06	1,338,400
2026-02-27	269.13	269.45	261.66	264.99	264.87	1,834,300
2026-02-26	279.17	281.37	266.08	271.91	271.79	909,600
2026-02-25	268.25	281.22	267.50	277.57	277.45	1,367,700
2026-02-24	264.37	272.79	262.97	266.26	266.14	690,100
2026-02-23	267.59	270.13	259.82	261.28	261.16	1,218,800
2026-02-20	260.43	277.87	260.43	271.09	270.97	1,663,700
2026-02-19	259.16	263.56	256.79	262.44	262.32	1,457,100
2026-02-18	257.08	265.00	255.38	260.54	260.42	889,300
2026-02-17	253.43	259.54	250.73	257.40	257.29	643,900
2026-02-13	252.19	257.13	248.01	254.58	254.39	1,033,900
2026-02-12	263.73	269.17	250.56	251.13	250.94	1,218,500
2026-02-11	264.52	268.00	259.08	261.08	260.88	856,700
2026-02-10	264.40	265.33	257.27	258.93	258.73	892,100
2026-02-09	256.96	266.56	256.08	265.96	265.76	937,700
2026-02-06	251.05	260.56	251.05	258.25	258.05	1,172,400
2026-02-05	232.00	241.95	231.59	241.83	241.65	796,500
2026-02-04	245.11	245.50	227.29	236.06	235.88	1,690,800
2026-02-03	246.72	253.00	239.80	245.63	245.44	925,100
2026-02-02	236.17	246.81	236.17	243.22	243.04	922,300
2026-01-30	241.41	245.71	235.23	237.19	237.01	818,900

← NewerPage 3 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.