Jabil Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	162.38	169.25	162.29	167.01	166.68	1,374,900
2025-05-12	159.81	162.57	159.46	161.74	161.42	1,126,200
2025-05-09	155.21	155.52	153.06	153.98	153.67	498,600
2025-05-08	154.99	156.00	152.78	154.40	154.09	962,400
2025-05-07	150.54	153.23	148.84	152.72	152.41	1,090,600
2025-05-06	147.36	150.79	146.88	150.29	149.99	1,525,200
2025-05-05	149.11	151.93	149.07	150.22	149.92	743,200
2025-05-02	150.75	152.10	150.00	150.36	150.06	891,100
2025-05-01	148.94	151.18	147.49	147.58	147.29	966,900
2025-04-30	143.06	146.86	142.03	146.56	146.27	1,325,600
2025-04-29	145.18	147.29	143.70	146.57	146.28	626,800
2025-04-28	146.41	148.63	144.37	146.37	146.08	838,900
2025-04-25	145.04	148.00	145.01	146.92	146.63	1,049,700
2025-04-24	139.61	146.28	139.16	146.13	145.84	1,382,200
2025-04-23	139.82	143.38	138.40	138.49	138.21	1,260,600
2025-04-22	131.66	133.94	130.75	133.24	132.97	744,600
2025-04-21	133.43	134.73	127.72	129.75	129.49	1,515,500
2025-04-17	134.01	136.01	132.66	135.04	134.77	1,016,000
2025-04-16	132.25	135.39	130.87	133.87	133.60	854,500
2025-04-15	133.86	136.58	132.53	135.51	135.24	1,203,100
2025-04-14	136.06	137.09	132.03	133.86	133.59	1,178,300
2025-04-11	130.88	134.42	128.15	131.94	131.68	1,688,300
2025-04-10	133.00	135.75	127.88	132.04	131.78	2,202,800
2025-04-09	120.56	139.40	118.74	137.38	137.11	2,983,300
2025-04-08	125.78	128.84	117.74	120.35	120.11	2,494,000
2025-04-07	112.94	125.76	111.61	121.28	121.04	2,737,500
2025-04-04	117.98	119.04	108.66	116.88	116.65	3,385,100
2025-04-03	130.02	131.85	120.52	123.49	123.24	2,539,600
2025-04-02	134.09	139.68	133.81	138.75	138.47	912,300
2025-04-01	135.57	137.33	133.02	136.42	136.15	940,600
2025-03-31	133.69	136.38	132.15	136.07	135.80	1,537,500
2025-03-28	137.72	138.29	135.19	135.99	135.72	996,300
2025-03-27	141.83	142.27	138.19	139.40	139.12	1,434,200
2025-03-26	148.88	148.88	142.42	143.86	143.57	1,539,700
2025-03-25	149.87	149.91	147.00	148.29	147.99	1,921,400
2025-03-24	148.00	149.98	146.74	149.97	149.67	1,477,900
2025-03-21	142.33	145.22	138.99	145.22	144.93	3,300,200
2025-03-20	146.30	148.20	141.00	143.83	143.54	2,631,500
2025-03-19	135.74	140.59	135.50	139.48	139.20	2,386,900
2025-03-18	137.16	137.34	134.76	135.62	135.35	1,225,400
2025-03-17	134.68	139.80	134.68	138.35	138.07	1,612,200
2025-03-14	133.07	136.37	131.84	135.93	135.66	1,223,800
2025-03-13	133.33	134.31	129.98	130.51	130.25	1,026,100
2025-03-12	135.34	136.23	133.47	134.10	133.83	1,556,500
2025-03-11	132.33	135.02	131.24	132.44	132.18	1,133,000
2025-03-10	136.04	136.87	132.02	133.35	133.08	1,389,000
2025-03-07	137.75	140.00	134.73	139.95	139.67	1,210,500
2025-03-06	139.43	142.17	137.79	138.25	137.97	1,188,800
2025-03-05	142.18	144.39	140.56	143.14	142.85	1,296,300
2025-03-04	144.30	144.55	140.21	141.56	141.28	1,835,100
2025-03-03	156.13	156.84	145.38	146.45	146.16	2,042,300
2025-02-28	153.13	154.98	151.44	154.92	154.61	2,009,600
2025-02-27	159.79	159.79	153.77	154.12	153.81	952,300
2025-02-26	159.36	160.93	157.95	158.75	158.43	1,034,400
2025-02-25	159.00	160.71	156.87	157.51	157.20	1,260,400
2025-02-24	162.87	163.32	158.12	159.10	158.78	1,476,800
2025-02-21	166.72	167.04	161.75	162.61	162.29	1,115,900
2025-02-20	168.89	169.10	164.70	166.12	165.79	1,005,800
2025-02-19	169.87	170.69	168.67	169.09	168.75	829,400
2025-02-18	170.99	171.45	168.13	169.92	169.58	1,070,800

← NewerPage 7 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.