JBL - Jabil Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202035.9036.1434.9634.9934.991,435,200
Feb 24, 202035.9236.3235.5035.6935.691,481,500
Feb 21, 202037.7637.7637.0937.2437.241,109,700
Feb 20, 202037.6938.1137.5538.0238.021,249,400
Feb 19, 202037.8238.2537.7537.8937.891,415,400
Feb 18, 202037.8538.1237.4337.5737.571,420,500
Feb 14, 202039.1739.3138.0738.2438.241,054,100
Feb 13, 202039.3839.5438.7539.1239.121,137,100
Feb 13, 20200.08 Dividend
Feb 12, 202039.4640.1139.3339.9539.871,232,200
Feb 11, 202038.6539.3138.6039.1839.101,173,700
Feb 10, 202038.4638.6238.0938.5138.431,282,500
Feb 07, 202039.7039.7438.5938.7538.671,236,000
Feb 06, 202040.5940.6139.8939.9839.901,232,800
Feb 05, 202040.9741.0740.2440.3940.31781,500
Feb 04, 202040.8741.1240.6040.6540.57812,900
Feb 03, 202039.1440.3839.1440.1140.031,854,900
Jan 31, 202039.6640.1438.6638.8938.812,304,100
Jan 30, 202040.4741.0039.4639.8039.722,097,900
Jan 29, 202041.5341.8440.8041.0040.921,552,100
Jan 28, 202041.6841.7341.2041.3641.281,292,400
Jan 27, 202041.8441.9841.3941.4041.321,573,300
Jan 24, 202043.3343.3842.6242.8542.76905,500
Jan 23, 202042.6543.2442.4243.2143.121,068,400
Jan 22, 202043.2043.3142.6442.8442.751,042,800
Jan 21, 202042.9643.3242.8142.8142.721,587,800
Jan 17, 202043.4643.5142.9543.2243.13675,100
Jan 16, 202042.9944.0042.7543.1243.031,119,800
Jan 15, 202042.9543.3542.5942.7342.641,065,100
Jan 14, 202042.8543.1842.6843.1243.031,303,500
Jan 13, 202042.0042.8641.9842.8542.76997,000
Jan 10, 202041.6941.9841.4741.9241.841,297,900
Jan 09, 202041.6241.8041.4341.7341.65601,800
Jan 08, 202041.2741.5040.7341.3141.231,134,000
Jan 07, 202041.1341.3640.8841.2441.161,285,200
Jan 06, 202041.0041.2040.6740.9340.851,596,000
Jan 03, 202041.3041.9241.2441.4541.37984,800
Jan 02, 202041.7542.0041.3341.9741.891,391,100
Dec 31, 201941.3041.6841.2741.3341.25660,000
Dec 30, 201941.2341.5841.0341.4541.37679,300
Dec 27, 201941.6441.7141.1741.2341.15801,500
Dec 26, 201941.5241.6441.2241.5241.44568,700
Dec 24, 201941.6141.7441.3641.4041.32464,400
Dec 23, 201941.4041.8741.2741.6041.521,139,200
Dec 20, 201942.1942.2141.1341.3341.254,734,200
Dec 19, 201941.3342.1041.2741.8941.812,806,700
Dec 18, 201943.0043.3141.2141.3641.283,056,600
Dec 17, 201943.8744.2042.1143.4343.345,557,000
Dec 16, 201940.0740.8340.0640.6440.562,209,500
Dec 13, 201940.5440.7139.9439.9739.89977,100
Dec 12, 201939.7540.5339.6440.4440.361,143,100
Dec 11, 201939.5239.9239.3239.8039.721,115,000
Dec 10, 201938.7639.4238.7439.2039.12816,700
Dec 09, 201939.0739.0938.4438.7538.671,287,800
Dec 06, 201939.5039.6539.2039.2439.16866,000
Dec 05, 201939.1939.3739.0739.1539.071,049,600
Dec 04, 201938.5539.2838.3539.0538.971,297,000
Dec 03, 201938.1738.1937.5638.1638.081,839,000
Dec 02, 201938.9139.0238.5638.6638.581,105,300
Nov 29, 201939.1239.2738.8238.8438.76438,000
Nov 27, 201939.2939.4139.0639.3339.25624,900
Nov 26, 201939.3739.3738.9239.2239.14877,400
Nov 25, 201938.8439.3538.6739.2839.201,192,800
Nov 22, 201938.9339.0438.5138.6438.56777,600
Nov 21, 201938.9339.1738.6738.7638.681,014,800
Nov 20, 201938.6039.2138.5639.0138.931,332,500
Nov 19, 201938.6938.7638.2838.7338.651,214,600
Nov 18, 201939.0039.0238.4338.5338.451,039,500
Nov 15, 201938.9539.0438.6839.0238.941,177,700
Nov 14, 201938.8339.1438.5638.6938.611,013,900
Nov 14, 20190.08 Dividend
Nov 13, 201938.8239.5038.8039.3439.18929,500
Nov 12, 201939.6639.7339.0339.1038.941,022,100
Nov 11, 201938.9839.7038.8139.5939.43870,400
Nov 08, 201939.1139.2738.8639.2639.10834,600
Nov 07, 201939.4339.4339.0439.1839.021,975,400
Nov 06, 201938.9939.2438.6939.1238.961,401,600
Nov 05, 201938.5039.1438.4138.9338.771,561,300
Nov 04, 201937.6538.4637.5738.4538.291,666,300
Nov 01, 201937.0437.4336.9737.2237.071,015,000
Oct 31, 201937.5037.5036.6436.8236.671,046,200
Oct 30, 201937.6037.6037.1237.5137.361,040,100
Oct 29, 201936.8337.8736.6537.6137.461,543,200
Oct 28, 201936.9637.5836.9337.0436.891,267,100
Oct 25, 201936.2836.9236.2836.7136.56781,500
Oct 24, 201936.5536.6936.2136.4536.301,178,500
Oct 23, 201936.3536.6836.1136.2936.141,333,800
Oct 22, 201936.7736.9036.3836.6036.451,180,200
Oct 21, 201936.5037.0236.5036.8136.661,791,500
Oct 18, 201936.2336.5536.0836.2036.051,258,300
Oct 17, 201936.0836.5636.0636.4136.261,333,300
Oct 16, 201936.4636.6835.8736.0435.891,201,100
Oct 15, 201935.7036.5035.6136.4936.341,919,200
Oct 14, 201935.3335.7435.1435.6435.501,064,700
Oct 11, 201935.4336.1035.3235.4435.301,262,500
Oct 10, 201935.0935.4834.6934.8534.711,478,600
Oct 09, 201934.8035.3934.7835.1835.041,317,600
Oct 08, 201935.4135.4334.5634.6234.482,571,500
Oct 07, 201935.3936.1435.3135.6135.472,970,200
Oct 04, 201935.1735.5734.7135.5135.371,425,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...