Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 222.53 | 222.84 | 218.39 | 220.49 | 220.16 | 1,350,700 |
| 2025-08-06 | 219.63 | 221.33 | 217.01 | 220.68 | 220.34 | 1,290,900 |
| 2025-08-05 | 224.10 | 225.77 | 217.97 | 219.61 | 219.28 | 930,900 |
| 2025-08-04 | 221.20 | 222.36 | 218.34 | 222.29 | 221.95 | 1,058,400 |
| 2025-08-01 | 218.65 | 221.82 | 214.00 | 218.56 | 218.23 | 1,370,900 |
| 2025-07-31 | 227.87 | 228.05 | 221.03 | 223.17 | 222.83 | 1,203,800 |
| 2025-07-30 | 230.00 | 231.92 | 225.14 | 226.42 | 226.08 | 1,150,800 |
| 2025-07-29 | 228.00 | 232.84 | 227.63 | 230.38 | 230.03 | 1,791,600 |
| 2025-07-28 | 221.96 | 224.80 | 220.06 | 224.79 | 224.45 | 828,700 |
| 2025-07-25 | 219.28 | 223.34 | 219.28 | 222.55 | 222.21 | 854,400 |
| 2025-07-24 | 226.21 | 226.91 | 212.30 | 218.41 | 218.08 | 1,934,500 |
| 2025-07-23 | 221.99 | 229.16 | 221.75 | 229.15 | 228.80 | 1,281,500 |
| 2025-07-22 | 222.80 | 223.34 | 216.68 | 220.84 | 220.50 | 1,252,100 |
| 2025-07-21 | 224.00 | 225.98 | 221.54 | 223.20 | 222.86 | 1,085,300 |
| 2025-07-18 | 224.51 | 226.46 | 222.88 | 223.98 | 223.64 | 1,280,100 |
| 2025-07-17 | 218.27 | 222.98 | 217.63 | 222.23 | 221.89 | 1,462,300 |
| 2025-07-16 | 218.53 | 218.77 | 214.50 | 218.29 | 217.96 | 1,272,300 |
| 2025-07-15 | 222.11 | 222.80 | 217.40 | 218.78 | 218.45 | 1,356,600 |
| 2025-07-14 | 220.96 | 222.05 | 219.00 | 220.52 | 220.18 | 943,100 |
| 2025-07-11 | 220.68 | 222.67 | 218.48 | 222.02 | 221.68 | 865,700 |
| 2025-07-10 | 221.23 | 223.34 | 219.20 | 220.96 | 220.62 | 1,196,500 |
| 2025-07-09 | 223.37 | 223.71 | 220.05 | 221.26 | 220.92 | 1,398,500 |
| 2025-07-08 | 227.50 | 227.50 | 219.72 | 221.86 | 221.52 | 1,672,100 |
| 2025-07-07 | 225.00 | 227.47 | 223.38 | 225.41 | 225.07 | 1,084,000 |
| 2025-07-03 | 222.74 | 227.54 | 222.55 | 226.01 | 225.67 | 1,129,000 |
| 2025-07-02 | 216.97 | 222.20 | 216.01 | 221.89 | 221.55 | 1,658,100 |
| 2025-07-01 | 218.01 | 219.00 | 214.19 | 216.14 | 215.81 | 1,906,200 |
| 2025-06-30 | 218.00 | 219.00 | 214.79 | 218.10 | 217.77 | 1,713,000 |
| 2025-06-27 | 215.61 | 218.34 | 214.51 | 217.37 | 217.04 | 3,320,200 |
| 2025-06-26 | 215.94 | 218.20 | 214.75 | 215.31 | 214.98 | 1,831,100 |
| 2025-06-25 | 212.85 | 215.97 | 212.38 | 214.66 | 214.33 | 1,701,400 |
| 2025-06-24 | 210.00 | 212.07 | 208.67 | 211.95 | 211.63 | 1,777,400 |
| 2025-06-23 | 204.08 | 208.48 | 202.30 | 208.35 | 208.03 | 1,644,400 |
| 2025-06-20 | 205.10 | 208.69 | 203.34 | 206.20 | 205.89 | 3,051,900 |
| 2025-06-18 | 199.76 | 207.10 | 198.21 | 204.66 | 204.35 | 3,556,200 |
| 2025-06-17 | 185.19 | 203.90 | 185.00 | 196.89 | 196.59 | 6,196,200 |
| 2025-06-16 | 178.25 | 182.14 | 177.18 | 180.82 | 180.55 | 2,269,700 |
| 2025-06-13 | 176.80 | 178.78 | 175.08 | 175.84 | 175.57 | 1,224,800 |
| 2025-06-12 | 176.93 | 180.16 | 176.93 | 179.08 | 178.81 | 1,120,500 |
| 2025-06-11 | 177.48 | 178.96 | 176.19 | 178.43 | 178.16 | 1,428,800 |
| 2025-06-10 | 180.00 | 180.11 | 175.07 | 178.04 | 177.77 | 1,959,000 |
| 2025-06-09 | 178.00 | 179.37 | 177.02 | 177.38 | 177.11 | 1,004,200 |
| 2025-06-06 | 174.82 | 177.00 | 174.00 | 176.62 | 176.35 | 1,182,900 |
| 2025-06-05 | 173.07 | 174.67 | 171.66 | 172.64 | 172.38 | 912,000 |
| 2025-06-04 | 173.59 | 174.43 | 171.71 | 171.97 | 171.71 | 952,000 |
| 2025-06-03 | 168.00 | 173.16 | 167.87 | 172.99 | 172.73 | 1,225,400 |
| 2025-06-02 | 167.30 | 168.20 | 164.69 | 168.02 | 167.76 | 840,700 |
| 2025-05-30 | 167.60 | 168.47 | 165.39 | 168.01 | 167.75 | 1,843,500 |
| 2025-05-29 | 169.45 | 169.97 | 166.16 | 168.55 | 168.29 | 971,200 |
| 2025-05-28 | 169.17 | 169.76 | 167.45 | 167.74 | 167.49 | 801,800 |
| 2025-05-27 | 167.70 | 170.12 | 166.70 | 169.17 | 168.91 | 861,500 |
| 2025-05-23 | 161.89 | 166.08 | 161.52 | 165.38 | 165.13 | 595,300 |
| 2025-05-22 | 164.59 | 166.91 | 164.55 | 165.10 | 164.85 | 801,400 |
| 2025-05-21 | 165.60 | 168.01 | 164.08 | 165.20 | 164.95 | 764,600 |
| 2025-05-20 | 169.37 | 170.90 | 166.59 | 167.51 | 167.26 | 1,390,400 |
| 2025-05-19 | 164.46 | 168.04 | 164.21 | 167.44 | 167.19 | 842,800 |
| 2025-05-16 | 166.21 | 168.11 | 165.49 | 167.79 | 167.54 | 828,000 |
| 2025-05-15 | 165.43 | 167.15 | 163.41 | 166.53 | 166.28 | 661,600 |
| 2025-05-14 | 168.29 | 170.32 | 166.27 | 166.86 | 166.53 | 1,189,500 |
| 2025-05-13 | 162.38 | 169.25 | 162.29 | 167.01 | 166.68 | 1,374,900 |
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.