Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	223.16	229.23	219.99	220.89	220.64	1,115,100
2025-10-30	220.89	228.90	219.09	221.47	221.21	911,400
2025-10-29	212.71	226.83	212.23	222.32	222.06	1,540,700
2025-10-28	213.20	216.09	210.46	214.52	214.27	1,275,200
2025-10-27	214.60	216.20	208.65	211.23	210.99	943,600
2025-10-24	210.00	215.42	209.81	212.44	212.20	1,472,900
2025-10-23	200.39	207.20	199.54	206.57	206.33	1,161,000
2025-10-22	201.72	202.00	194.75	198.75	198.52	1,763,800
2025-10-21	203.36	204.09	200.72	201.12	200.89	1,134,600
2025-10-20	210.40	210.91	201.09	204.02	203.79	1,181,800
2025-10-17	207.52	210.01	205.86	209.34	209.10	1,033,600
2025-10-16	210.03	210.82	206.44	209.74	209.50	1,188,500
2025-10-15	203.80	208.07	202.79	206.88	206.64	1,032,200
2025-10-14	196.73	202.45	195.00	200.59	200.36	939,400
2025-10-13	199.50	200.95	197.80	199.90	199.67	1,145,400
2025-10-10	205.83	205.83	193.84	193.99	193.77	1,408,400
2025-10-09	206.71	207.41	203.00	204.71	204.47	942,500
2025-10-08	204.04	207.10	203.00	206.53	206.29	860,600
2025-10-07	204.87	205.88	199.50	202.62	202.39	1,241,100
2025-10-06	207.69	208.54	202.19	202.20	201.97	1,480,200
2025-10-03	216.00	217.15	201.65	202.08	201.85	2,050,300
2025-10-02	217.13	219.00	213.75	215.69	215.44	1,326,600
2025-10-01	214.54	216.65	210.90	214.84	214.59	1,512,500
2025-09-30	215.04	218.95	213.42	217.17	216.92	1,212,400
2025-09-29	218.50	220.53	212.53	214.51	214.26	1,638,300
2025-09-26	213.56	217.12	211.45	215.84	215.59	1,735,100
2025-09-25	206.71	213.22	203.55	210.20	209.96	3,241,700
2025-09-24	235.00	235.00	224.38	225.28	225.02	2,581,400
2025-09-23	234.11	237.14	232.44	234.45	234.18	2,054,200
2025-09-22	224.42	233.82	224.42	233.23	232.96	2,267,800
2025-09-19	223.12	224.74	219.86	224.34	224.08	2,883,500
2025-09-18	216.82	226.49	216.62	223.29	223.03	2,748,400
2025-09-17	212.94	214.00	208.41	213.64	213.39	1,289,000
2025-09-16	215.74	216.46	210.87	213.33	213.08	1,306,400
2025-09-15	214.38	219.81	213.39	216.06	215.81	1,263,100
2025-09-12	213.39	215.30	212.81	214.06	213.81	966,300
2025-09-11	216.36	217.15	213.78	214.28	214.03	863,200
2025-09-10	209.38	216.05	209.35	215.72	215.47	1,439,300
2025-09-09	208.86	209.78	206.57	209.22	208.98	781,600
2025-09-08	211.06	212.18	207.81	209.17	208.93	1,078,400
2025-09-05	208.23	212.58	206.00	210.10	209.86	1,116,900
2025-09-04	204.10	208.83	201.86	207.97	207.73	1,121,500
2025-09-03	203.65	203.65	201.02	203.20	202.97	1,117,600
2025-09-02	199.76	202.15	196.93	202.08	201.85	2,109,300
2025-08-29	209.23	210.69	202.96	204.83	204.59	1,645,200
2025-08-28	208.75	211.22	208.37	209.87	209.63	1,352,300
2025-08-27	208.06	208.56	205.90	207.90	207.66	1,125,100
2025-08-26	209.50	210.05	205.81	208.37	208.13	2,141,800
2025-08-25	210.23	212.40	208.69	208.84	208.60	1,167,200
2025-08-22	205.67	210.32	204.76	209.84	209.60	1,033,600
2025-08-21	204.69	206.60	203.90	205.06	204.82	1,048,900
2025-08-20	205.12	205.31	199.61	204.05	203.82	1,515,900
2025-08-19	211.60	212.11	204.79	206.10	205.86	2,051,400
2025-08-18	214.37	216.45	213.71	215.66	215.41	1,477,200
2025-08-15	216.48	216.55	211.73	215.33	215.08	1,272,600
2025-08-14	217.29	219.38	214.29	217.40	217.07	1,654,000
2025-08-13	230.93	232.42	216.02	219.08	218.75	1,843,000
2025-08-12	224.54	230.50	223.98	230.31	229.96	1,135,000
2025-08-11	224.46	227.44	222.04	222.67	222.33	842,200
2025-08-08	222.67	227.06	221.58	224.34	224.00	1,315,400

← NewerPage 5 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.