JBL - Jabil Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201728.3028.5827.7227.8727.879,628,335
Dec 14, 201728.5228.5827.4527.4527.456,030,000
Dec 13, 201728.5129.0128.3628.5328.533,269,100
Dec 12, 201728.3728.8728.3728.4228.422,702,000
Dec 11, 201727.8728.5927.8528.4028.402,590,500
Dec 08, 201727.9528.4027.8727.8827.882,642,000
Dec 07, 201727.6628.1927.6227.7227.722,685,000
Dec 06, 201727.7927.9727.5527.5627.562,775,300
Dec 05, 201728.8428.8828.1528.1928.192,824,200
Dec 04, 201728.8729.0328.5128.7428.743,244,200
Dec 01, 201728.7228.8628.1128.5828.582,252,100
Nov 30, 201728.6228.9828.3428.8528.852,418,500
Nov 29, 201729.0329.0628.3228.5228.522,389,900
Nov 28, 201729.4329.4828.9729.0429.042,054,800
Nov 27, 201729.7429.8629.0629.3829.382,755,200
Nov 24, 201729.8030.0229.6329.7829.78742,500
Nov 22, 201729.8129.9129.5429.7729.771,265,700
Nov 21, 201729.7529.8829.4429.7729.771,548,700
Nov 20, 201729.4329.5629.2129.5629.561,550,900
Nov 17, 201729.1229.4428.9429.2229.221,396,300
Nov 16, 201728.7529.4028.7229.1029.101,775,900
Nov 15, 201728.4328.8128.2128.5828.581,304,200
Nov 14, 201728.4128.9228.4128.6928.691,867,100
Nov 14, 20170.08 Dividend
Nov 13, 201728.4428.6928.2828.6628.585,642,500
Nov 10, 201728.2728.7428.2128.6128.532,191,700
Nov 09, 201728.1328.3627.8928.3228.242,035,400
Nov 08, 201727.5828.4727.4928.2628.183,233,000
Nov 07, 201728.2228.2227.2927.6627.582,651,600
Nov 06, 201727.9228.4727.5428.4628.382,146,900
Nov 03, 201728.7528.8727.9728.0227.942,842,700
Nov 02, 201728.3728.5728.0228.4928.411,872,700
Nov 01, 201728.5128.5928.2128.4228.341,183,700
Oct 31, 201728.0028.4227.8428.2828.201,173,600
Oct 30, 201728.4828.4827.8027.9027.822,084,500
Oct 27, 201728.0428.4727.6228.4428.361,738,200
Oct 26, 201728.3528.4827.8927.9227.841,413,500
Oct 25, 201728.2228.4727.9728.3128.232,334,200
Oct 24, 201728.0028.3928.0028.3128.231,362,800
Oct 23, 201728.1128.3327.8528.0227.942,042,700
Oct 20, 201728.0128.2527.9227.9627.881,593,100
Oct 19, 201728.1628.1627.5927.8527.773,915,900
Oct 18, 201728.9629.1428.9028.9928.912,082,100
Oct 17, 201728.4729.0028.4728.8628.782,455,200
Oct 16, 201728.4028.7128.2028.6128.531,546,200
Oct 13, 201728.4828.5728.1028.2428.165,573,700
Oct 12, 201728.3628.7328.2428.2828.202,228,700
Oct 11, 201728.5428.8028.2828.4028.322,081,700
Oct 10, 201728.1128.9828.0228.5728.492,959,800
Oct 09, 201729.9629.9829.4629.4829.401,465,900
Oct 06, 201729.5530.0929.5029.7929.713,277,900
Oct 05, 201729.8630.0329.6129.7729.691,729,200
Oct 04, 201729.4629.8929.4629.8229.742,785,800
Oct 03, 201729.4529.6529.2429.5529.472,195,700
Oct 02, 201728.6929.3828.6629.2929.212,983,000
Sep 29, 201729.9230.1428.4428.5528.474,217,000
Sep 28, 201728.6230.2028.5829.9229.847,515,900
Sep 27, 201728.1128.9327.8428.8128.735,129,000
Sep 26, 201728.3428.6827.7627.8227.743,447,300
Sep 25, 201729.0829.0828.2728.2828.205,744,600
Sep 22, 201729.7029.8229.3629.4429.363,327,900
Sep 21, 201730.2330.3329.6329.7629.682,903,900
Sep 20, 201731.4631.5130.1630.4130.332,509,500
Sep 19, 201730.9531.6030.9131.4431.351,572,200
Sep 18, 201730.8630.9130.5130.7630.671,577,800
Sep 15, 201730.5530.8030.5530.7230.632,194,800
Sep 14, 201730.8330.9630.6730.7130.62859,600
Sep 13, 201731.0131.2430.8831.0230.931,348,500
Sep 12, 201731.4231.4531.1031.1431.051,832,300
Sep 11, 201730.7431.4430.5431.2531.162,447,900
Sep 08, 201730.2730.5330.1330.4430.361,078,100
Sep 07, 201730.4530.5530.2530.3630.281,476,700
Sep 06, 201731.2531.2530.4130.4330.351,884,400
Sep 05, 201731.2531.3830.6130.8730.78977,200
Sep 01, 201731.4031.4731.1431.3431.251,327,100
Aug 31, 201731.0031.4330.9331.3531.261,216,100
Aug 30, 201730.6731.0030.6030.9230.831,346,700
Aug 29, 201730.1030.6830.0830.6130.52641,400
Aug 28, 201730.3230.4530.1930.4130.33427,900
Aug 25, 201730.4330.6230.1930.3030.22501,700
Aug 24, 201730.2330.3230.0730.2930.21633,700
Aug 23, 201729.8730.1829.7330.1030.02630,800
Aug 22, 201729.6830.1229.6230.0830.00964,700
Aug 21, 201729.6629.9929.4029.5329.451,421,500
Aug 18, 201729.4029.9729.1929.6729.592,923,700
Aug 17, 201729.9630.2029.4829.4829.401,195,800
Aug 16, 201729.7430.1929.7430.0830.00822,900
Aug 15, 201729.7129.9029.5629.5929.51886,000
Aug 14, 201729.1829.6929.1829.6229.541,605,700
Aug 11, 201729.2729.4829.1429.2229.141,233,000
Aug 11, 20170.08 Dividend
Aug 10, 201730.2030.3429.4029.4029.241,398,400
Aug 09, 201730.5030.6330.0130.4230.251,130,300
Aug 08, 201731.0331.3130.6430.7730.601,320,800
Aug 07, 201730.7931.1830.7131.0330.861,439,200
Aug 04, 201730.7830.8930.5630.7230.55649,600
Aug 03, 201731.3831.3830.5830.6930.521,137,400
Aug 02, 201731.0131.3430.7731.1931.022,368,100
Aug 01, 201730.6630.6830.3730.4230.251,245,100
Jul 31, 201730.6130.7030.4030.5030.33846,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...