Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 127.62 | 129.14 | 126.86 | 128.26 | 127.94 | 1,074,000 |
| 2024-11-14 | 130.00 | 131.72 | 128.59 | 129.04 | 128.64 | 1,139,700 |
| 2024-11-13 | 133.00 | 133.52 | 131.69 | 131.73 | 131.32 | 1,061,900 |
| 2024-11-12 | 134.78 | 135.71 | 132.90 | 132.91 | 132.50 | 823,900 |
| 2024-11-11 | 136.38 | 136.63 | 134.36 | 135.52 | 135.10 | 1,239,700 |
| 2024-11-08 | 136.75 | 137.39 | 135.52 | 135.75 | 135.33 | 936,600 |
| 2024-11-07 | 137.83 | 138.79 | 136.46 | 137.30 | 136.88 | 1,192,600 |
| 2024-11-06 | 133.00 | 139.21 | 132.51 | 137.77 | 137.34 | 2,006,400 |
| 2024-11-05 | 127.06 | 128.96 | 126.72 | 128.66 | 128.26 | 796,100 |
| 2024-11-04 | 129.39 | 129.96 | 127.05 | 127.30 | 126.91 | 1,161,300 |
| 2024-11-01 | 124.29 | 128.27 | 124.29 | 127.67 | 127.28 | 1,374,600 |
| 2024-10-31 | 123.55 | 123.97 | 121.15 | 123.09 | 122.71 | 2,040,000 |
| 2024-10-30 | 123.59 | 125.54 | 122.56 | 123.98 | 123.60 | 1,192,900 |
| 2024-10-29 | 124.33 | 125.57 | 123.34 | 124.84 | 124.45 | 1,127,500 |
| 2024-10-28 | 125.25 | 125.92 | 124.57 | 124.79 | 124.40 | 742,300 |
| 2024-10-25 | 125.64 | 126.61 | 124.38 | 124.72 | 124.34 | 680,200 |
| 2024-10-24 | 124.31 | 125.37 | 124.11 | 125.03 | 124.64 | 1,044,800 |
| 2024-10-23 | 123.98 | 124.65 | 121.12 | 122.94 | 122.56 | 1,552,900 |
| 2024-10-22 | 122.39 | 125.00 | 122.01 | 124.02 | 123.64 | 1,547,800 |
| 2024-10-21 | 125.90 | 126.11 | 124.11 | 124.37 | 123.99 | 897,000 |
| 2024-10-18 | 125.83 | 127.69 | 125.36 | 126.30 | 125.91 | 1,108,700 |
| 2024-10-17 | 124.60 | 125.96 | 124.33 | 125.92 | 125.53 | 1,056,600 |
| 2024-10-16 | 124.81 | 125.42 | 123.60 | 123.87 | 123.49 | 781,900 |
| 2024-10-15 | 125.60 | 126.41 | 123.56 | 124.26 | 123.88 | 1,268,200 |
| 2024-10-14 | 125.34 | 126.97 | 124.50 | 125.77 | 125.38 | 1,390,200 |
| 2024-10-11 | 122.08 | 125.05 | 122.08 | 124.23 | 123.85 | 891,500 |
| 2024-10-10 | 122.93 | 123.58 | 121.78 | 122.91 | 122.53 | 945,000 |
| 2024-10-09 | 123.45 | 125.19 | 122.66 | 124.02 | 123.64 | 1,247,400 |
| 2024-10-08 | 122.29 | 123.64 | 121.15 | 123.34 | 122.96 | 1,360,600 |
| 2024-10-07 | 120.63 | 122.65 | 120.63 | 122.30 | 121.92 | 1,407,200 |
| 2024-10-04 | 122.67 | 123.04 | 120.50 | 121.66 | 121.28 | 1,043,300 |
| 2024-10-03 | 118.17 | 120.40 | 118.14 | 119.90 | 119.53 | 1,233,800 |
| 2024-10-02 | 118.61 | 120.69 | 118.53 | 118.97 | 118.60 | 1,376,700 |
| 2024-10-01 | 119.63 | 119.67 | 117.69 | 119.16 | 118.79 | 1,618,000 |
| 2024-09-30 | 121.45 | 122.45 | 118.21 | 119.83 | 119.46 | 1,969,700 |
| 2024-09-27 | 127.82 | 128.00 | 122.22 | 122.34 | 121.96 | 2,053,600 |
| 2024-09-26 | 124.00 | 129.97 | 123.56 | 126.65 | 126.26 | 3,817,500 |
| 2024-09-25 | 113.41 | 116.15 | 113.28 | 113.43 | 113.08 | 1,972,800 |
| 2024-09-24 | 114.97 | 115.00 | 112.68 | 112.86 | 112.51 | 1,322,100 |
| 2024-09-23 | 114.00 | 114.62 | 112.63 | 113.04 | 112.69 | 1,565,500 |
| 2024-09-20 | 111.88 | 114.39 | 111.20 | 113.96 | 113.61 | 5,777,300 |
| 2024-09-19 | 111.23 | 111.69 | 109.56 | 110.86 | 110.52 | 1,828,700 |
| 2024-09-18 | 107.51 | 110.37 | 107.11 | 107.85 | 107.52 | 1,360,400 |
| 2024-09-17 | 106.07 | 107.73 | 106.05 | 106.83 | 106.50 | 1,335,800 |
| 2024-09-16 | 104.07 | 105.97 | 103.82 | 105.72 | 105.39 | 1,329,700 |
| 2024-09-13 | 104.73 | 106.88 | 104.46 | 105.90 | 105.57 | 2,468,500 |
| 2024-09-12 | 103.46 | 104.91 | 102.57 | 103.80 | 103.48 | 1,173,500 |
| 2024-09-11 | 101.28 | 103.62 | 99.670 | 103.44 | 103.12 | 1,566,600 |
| 2024-09-10 | 102.93 | 102.93 | 100.78 | 101.64 | 101.33 | 1,521,500 |
| 2024-09-09 | 102.00 | 104.83 | 101.52 | 102.68 | 102.36 | 2,102,900 |
| 2024-09-06 | 102.21 | 103.24 | 100.17 | 101.04 | 100.73 | 1,278,400 |
| 2024-09-05 | 103.32 | 104.46 | 102.09 | 102.59 | 102.27 | 1,088,600 |
| 2024-09-04 | 102.70 | 104.46 | 102.05 | 103.60 | 103.28 | 1,254,000 |
| 2024-09-03 | 106.75 | 107.60 | 103.12 | 103.41 | 103.09 | 1,990,200 |
| 2024-08-30 | 108.89 | 109.49 | 107.47 | 109.28 | 108.94 | 2,024,100 |
| 2024-08-29 | 108.03 | 109.78 | 107.24 | 107.64 | 107.31 | 1,251,400 |
| 2024-08-28 | 107.30 | 108.46 | 107.09 | 107.34 | 107.01 | 1,128,400 |
| 2024-08-27 | 107.86 | 108.12 | 106.71 | 107.60 | 107.27 | 1,075,500 |
| 2024-08-26 | 109.00 | 109.80 | 108.11 | 108.70 | 108.36 | 1,102,200 |
| 2024-08-23 | 108.49 | 109.53 | 107.37 | 108.51 | 108.18 | 1,442,400 |
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.