Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 284.57 | 284.57 | 276.68 | 278.25 | 278.25 | 1,190,800 |
| 2026-10-15 | 285.05 | 287.37 | 276.58 | 287.14 | 287.14 | 1,710,700 |
| 2026-10-14 | 311.39 | 313.31 | 289.61 | 293.91 | 293.91 | 1,484,600 |
| 2026-10-13 | 307.66 | 319.60 | 301.02 | 317.86 | 317.86 | 1,264,100 |
| 2026-10-12 | 303.67 | 312.27 | 302.10 | 312.01 | 312.01 | 1,107,300 |
| 2026-10-09 | 303.00 | 307.31 | 298.00 | 306.28 | 306.28 | 1,279,700 |
| 2026-10-08 | 294.81 | 304.15 | 292.96 | 299.16 | 299.16 | 1,338,000 |
| 2026-10-07 | 302.18 | 306.16 | 295.50 | 299.47 | 299.47 | 1,420,000 |
| 2026-10-06 | 300.32 | 309.25 | 299.00 | 309.19 | 309.19 | 1,222,300 |
| 2026-10-05 | 305.27 | 307.90 | 300.36 | 300.94 | 300.94 | 1,044,900 |
| 2026-10-02 | 303.70 | 308.84 | 301.36 | 304.41 | 304.41 | 1,377,900 |
| 2026-10-01 | 293.90 | 300.05 | 285.46 | 299.79 | 299.79 | 2,455,200 |
| 2026-09-30 | 306.00 | 328.00 | 284.39 | 286.86 | 286.86 | 4,924,200 |
| 2026-09-29 | 323.35 | 323.90 | 314.65 | 318.84 | 318.84 | 1,587,300 |
| 2026-09-28 | 319.97 | 323.00 | 309.57 | 318.93 | 318.93 | 1,752,400 |
| 2026-09-25 | 318.88 | 331.58 | 316.09 | 316.74 | 316.74 | 1,334,600 |
| 2026-09-24 | 303.50 | 312.40 | 300.00 | 310.69 | 310.69 | 972,400 |
| 2026-09-23 | 306.62 | 309.11 | 301.30 | 308.75 | 308.75 | 831,600 |
| 2026-09-22 | 302.42 | 309.02 | 300.80 | 308.98 | 308.98 | 1,311,600 |
| 2026-09-21 | 303.94 | 306.69 | 295.50 | 303.67 | 303.67 | 1,403,500 |
| 2026-09-18 | 299.20 | 302.00 | 295.03 | 299.57 | 299.57 | 3,806,700 |
| 2026-09-17 | 305.26 | 307.40 | 295.61 | 295.94 | 295.94 | 908,800 |
| 2026-09-16 | 302.62 | 306.93 | 293.60 | 297.24 | 297.24 | 1,042,500 |
| 2026-09-15 | 303.08 | 305.00 | 294.60 | 296.05 | 296.05 | 1,039,800 |
| 2026-09-14 | 302.47 | 306.00 | 296.94 | 298.72 | 298.72 | 749,700 |
| 2026-09-11 | 307.16 | 319.87 | 305.51 | 318.08 | 318.08 | 859,100 |
| 2026-09-10 | 307.28 | 309.54 | 302.32 | 302.80 | 302.80 | 754,700 |
| 2026-09-09 | 311.11 | 315.29 | 310.81 | 311.37 | 311.37 | 834,900 |
| 2026-09-08 | 312.64 | 314.58 | 308.33 | 312.33 | 312.33 | 1,052,500 |
| 2026-09-04 | 309.43 | 315.72 | 307.22 | 310.57 | 310.57 | 714,200 |
| 2026-09-03 | 298.00 | 306.61 | 292.50 | 305.92 | 305.92 | 1,133,400 |
| 2026-09-02 | 299.28 | 302.38 | 292.29 | 299.39 | 299.39 | 872,300 |
| 2026-09-01 | 302.07 | 306.08 | 294.69 | 299.14 | 299.14 | 926,300 |
| 2026-08-31 | 303.10 | 306.29 | 300.67 | 305.26 | 305.26 | 975,000 |
| 2026-08-28 | 312.52 | 315.00 | 301.28 | 301.45 | 301.45 | 1,022,900 |
| 2026-08-27 | 314.88 | 315.94 | 306.20 | 312.22 | 312.22 | 918,600 |
| 2026-08-26 | 310.48 | 315.15 | 309.94 | 310.91 | 310.91 | 564,000 |
| 2026-08-25 | 313.01 | 313.68 | 304.00 | 308.68 | 308.68 | 599,800 |
| 2026-08-24 | 309.36 | 310.28 | 300.11 | 304.89 | 304.89 | 1,063,700 |
| 2026-08-21 | 320.55 | 321.48 | 311.22 | 313.21 | 313.21 | 753,500 |
| 2026-08-20 | 320.17 | 323.79 | 315.48 | 316.65 | 316.65 | 928,200 |
| 2026-08-19 | 347.24 | 347.24 | 321.62 | 322.77 | 322.77 | 917,300 |
| 2026-08-18 | 359.78 | 362.14 | 337.50 | 338.62 | 338.62 | 1,182,200 |
| 2026-08-17 | 365.77 | 372.23 | 364.71 | 369.89 | 369.89 | 707,700 |
| 2026-08-14 | 369.69 | 370.38 | 360.51 | 363.10 | 363.10 | 1,049,500 |
| 2026-08-13 | 366.00 | 376.97 | 364.41 | 370.36 | 370.28 | 938,300 |
| 2026-08-12 | 365.80 | 370.50 | 363.58 | 366.16 | 366.08 | 1,414,600 |
| 2026-08-11 | 350.16 | 357.72 | 346.73 | 356.61 | 356.53 | 1,443,300 |
| 2026-08-10 | 345.04 | 349.25 | 336.50 | 336.63 | 336.56 | 605,500 |
| 2026-08-07 | 347.32 | 351.23 | 338.50 | 341.22 | 341.15 | 1,057,000 |
| 2026-08-06 | 336.58 | 351.67 | 334.45 | 344.67 | 344.60 | 1,119,800 |
| 2026-08-05 | 337.39 | 346.56 | 337.06 | 338.62 | 338.55 | 1,000,000 |
| 2026-08-04 | 329.31 | 345.53 | 327.62 | 340.00 | 339.93 | 999,900 |
| 2026-08-03 | 304.66 | 321.94 | 301.02 | 318.39 | 318.32 | 938,100 |
| 2026-07-31 | 327.12 | 328.40 | 309.30 | 315.05 | 314.98 | 1,266,800 |
| 2026-07-30 | 297.95 | 309.14 | 296.57 | 308.52 | 308.45 | 1,243,200 |
| 2026-07-29 | 300.18 | 300.18 | 285.80 | 287.14 | 287.08 | 1,566,700 |
| 2026-07-28 | 304.97 | 306.36 | 290.00 | 302.95 | 302.88 | 1,259,100 |
| 2026-07-27 | 311.42 | 315.12 | 298.35 | 311.49 | 311.42 | 907,400 |
| 2026-07-24 | 319.09 | 322.00 | 309.84 | 312.59 | 312.52 | 914,200 |
Page 1 of 79 · 4,728 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.