Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 169.41 | 170.18 | 168.33 | 169.65 | 169.23 | 604,600 |
| 2025-02-13 | 168.80 | 169.20 | 166.78 | 168.67 | 168.25 | 681,600 |
| 2025-02-12 | 165.19 | 169.41 | 164.24 | 168.83 | 168.41 | 1,160,900 |
| 2025-02-11 | 165.00 | 167.57 | 165.00 | 167.32 | 166.91 | 846,100 |
| 2025-02-10 | 166.38 | 167.77 | 165.84 | 166.52 | 166.11 | 990,600 |
| 2025-02-07 | 166.84 | 169.32 | 164.48 | 165.41 | 165.00 | 1,022,100 |
| 2025-02-06 | 164.52 | 166.14 | 164.00 | 165.75 | 165.34 | 1,002,700 |
| 2025-02-05 | 162.34 | 164.92 | 161.83 | 163.62 | 163.22 | 1,206,700 |
| 2025-02-04 | 160.36 | 161.98 | 159.10 | 161.83 | 161.43 | 814,400 |
| 2025-02-03 | 157.65 | 160.72 | 155.74 | 159.48 | 159.09 | 1,421,600 |
| 2025-01-31 | 164.28 | 165.00 | 161.27 | 162.41 | 162.01 | 1,185,300 |
| 2025-01-30 | 162.40 | 164.38 | 160.83 | 162.64 | 162.24 | 1,207,000 |
| 2025-01-29 | 164.93 | 165.78 | 160.03 | 160.98 | 160.58 | 1,361,200 |
| 2025-01-28 | 162.79 | 163.16 | 158.58 | 161.72 | 161.32 | 1,369,000 |
| 2025-01-27 | 167.05 | 168.88 | 155.51 | 159.53 | 159.14 | 3,052,200 |
| 2025-01-24 | 174.48 | 174.80 | 171.67 | 173.33 | 172.90 | 1,592,700 |
| 2025-01-23 | 167.49 | 171.55 | 166.50 | 171.24 | 170.82 | 1,276,000 |
| 2025-01-22 | 168.95 | 170.80 | 168.36 | 168.97 | 168.55 | 1,500,500 |
| 2025-01-21 | 165.00 | 168.80 | 164.60 | 167.58 | 167.17 | 1,449,900 |
| 2025-01-17 | 163.00 | 164.25 | 161.69 | 162.90 | 162.50 | 1,620,800 |
| 2025-01-16 | 159.35 | 162.72 | 158.87 | 161.73 | 161.33 | 1,648,300 |
| 2025-01-15 | 159.18 | 159.60 | 156.23 | 158.17 | 157.78 | 1,587,700 |
| 2025-01-14 | 154.77 | 156.70 | 153.51 | 155.97 | 155.59 | 1,266,800 |
| 2025-01-13 | 151.38 | 153.70 | 150.52 | 153.51 | 153.13 | 1,102,200 |
| 2025-01-10 | 152.48 | 156.11 | 151.21 | 153.88 | 153.50 | 1,266,400 |
| 2025-01-08 | 151.71 | 154.53 | 150.48 | 153.95 | 153.57 | 1,121,200 |
| 2025-01-07 | 153.00 | 155.73 | 152.45 | 152.73 | 152.35 | 1,613,100 |
| 2025-01-06 | 151.51 | 153.00 | 150.67 | 152.02 | 151.64 | 1,359,300 |
| 2025-01-03 | 144.00 | 150.94 | 144.00 | 149.66 | 149.29 | 2,002,500 |
| 2025-01-02 | 144.53 | 145.74 | 142.47 | 142.83 | 142.48 | 910,200 |
| 2024-12-31 | 143.80 | 145.13 | 143.50 | 143.90 | 143.54 | 760,100 |
| 2024-12-30 | 144.00 | 144.91 | 142.25 | 143.76 | 143.41 | 709,800 |
| 2024-12-27 | 146.75 | 147.64 | 145.51 | 145.92 | 145.56 | 637,800 |
| 2024-12-26 | 147.11 | 148.64 | 146.70 | 147.64 | 147.28 | 888,200 |
| 2024-12-24 | 145.50 | 148.10 | 144.16 | 147.77 | 147.41 | 537,200 |
| 2024-12-23 | 145.16 | 146.49 | 144.06 | 145.67 | 145.31 | 1,246,500 |
| 2024-12-20 | 139.98 | 145.75 | 139.98 | 145.00 | 144.64 | 6,861,200 |
| 2024-12-19 | 145.27 | 145.63 | 137.78 | 140.44 | 140.09 | 2,413,600 |
| 2024-12-18 | 148.17 | 150.08 | 141.00 | 143.69 | 143.34 | 4,765,100 |
| 2024-12-17 | 134.87 | 135.51 | 132.95 | 133.96 | 133.63 | 1,823,900 |
| 2024-12-16 | 135.20 | 136.49 | 133.16 | 134.99 | 134.66 | 1,509,500 |
| 2024-12-13 | 134.64 | 135.42 | 133.40 | 135.13 | 134.80 | 763,000 |
| 2024-12-12 | 133.22 | 134.17 | 132.82 | 133.64 | 133.31 | 905,300 |
| 2024-12-11 | 134.08 | 134.25 | 132.25 | 133.69 | 133.36 | 673,300 |
| 2024-12-10 | 134.75 | 134.75 | 131.92 | 132.75 | 132.42 | 888,800 |
| 2024-12-09 | 135.96 | 136.46 | 134.19 | 134.27 | 133.94 | 963,200 |
| 2024-12-06 | 135.89 | 136.59 | 134.67 | 135.64 | 135.31 | 824,700 |
| 2024-12-05 | 137.49 | 137.59 | 135.51 | 135.78 | 135.44 | 730,000 |
| 2024-12-04 | 136.38 | 137.24 | 135.33 | 136.44 | 136.10 | 704,600 |
| 2024-12-03 | 134.74 | 135.89 | 134.36 | 135.50 | 135.17 | 906,100 |
| 2024-12-02 | 136.44 | 137.28 | 135.07 | 135.19 | 134.86 | 1,058,100 |
| 2024-11-29 | 133.94 | 135.93 | 133.45 | 135.83 | 135.49 | 678,900 |
| 2024-11-27 | 132.15 | 133.41 | 131.37 | 133.33 | 133.00 | 1,882,800 |
| 2024-11-26 | 133.68 | 134.48 | 132.45 | 132.72 | 132.39 | 865,500 |
| 2024-11-25 | 132.91 | 137.12 | 132.60 | 134.00 | 133.67 | 1,369,900 |
| 2024-11-22 | 130.00 | 131.51 | 129.48 | 131.12 | 130.80 | 1,569,000 |
| 2024-11-21 | 128.98 | 131.79 | 128.54 | 130.64 | 130.32 | 948,600 |
| 2024-11-20 | 127.55 | 128.85 | 126.82 | 128.18 | 127.86 | 1,093,400 |
| 2024-11-19 | 126.51 | 127.93 | 126.06 | 127.55 | 127.24 | 1,311,800 |
| 2024-11-18 | 129.10 | 129.36 | 127.45 | 128.29 | 127.97 | 795,100 |
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.