JBL - Jabil Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.1327.6926.6627.4627.46974,500
Aug 15, 201927.5127.6926.6626.8326.83744,300
Aug 14, 201928.0128.0927.3527.4427.44836,200
Aug 14, 20190.08 Dividend
Aug 13, 201927.9428.8827.7028.7528.67856,600
Aug 12, 201927.8428.1227.7127.9027.82582,200
Aug 09, 201928.4928.4927.9928.1628.08345,900
Aug 08, 201928.3528.7928.3128.7228.64830,500
Aug 07, 201927.3828.1227.3528.0727.99710,400
Aug 06, 201928.2128.3427.5727.8327.75787,900
Aug 05, 201928.3528.5427.8427.8927.811,142,000
Aug 02, 201929.8029.8128.9329.1429.06967,800
Aug 01, 201930.8731.3729.9230.0930.011,353,700
Jul 31, 201931.4531.6330.7830.8830.791,169,300
Jul 30, 201930.9331.4630.8131.4131.32762,200
Jul 29, 201931.0931.3530.8531.2331.14801,900
Jul 26, 201931.0031.2130.7831.1231.03781,700
Jul 25, 201930.8631.0330.6430.8530.76875,000
Jul 24, 201930.7331.1830.7330.9530.861,040,400
Jul 23, 201930.6430.8730.5030.8230.73786,600
Jul 22, 201930.4630.8130.4230.4730.39761,100
Jul 19, 201930.7330.7630.2330.2530.17913,000
Jul 18, 201930.4130.4230.0730.3630.28927,800
Jul 17, 201930.5530.8430.4230.4230.34789,500
Jul 16, 201930.4830.7730.2830.5430.46617,800
Jul 15, 201930.7930.9930.5130.6930.60701,000
Jul 12, 201930.5730.8930.5430.7630.67696,600
Jul 11, 201930.9230.9230.3030.3230.241,014,600
Jul 10, 201930.9631.1030.5830.8430.751,022,100
Jul 09, 201930.9931.1730.6030.8130.721,105,800
Jul 08, 201931.3331.4630.9231.0130.921,479,200
Jul 05, 201931.4631.5731.0931.5431.451,333,100
Jul 03, 201931.6631.9131.4231.5631.472,312,100
Jul 02, 201931.9032.0531.4931.6731.581,017,200
Jul 01, 201931.9232.2431.3731.9531.861,727,100
Jun 28, 201931.2031.6430.9531.6031.512,408,700
Jun 27, 201930.9631.3030.9631.0931.001,004,900
Jun 26, 201930.6431.1030.4530.7730.681,233,600
Jun 25, 201930.3730.8930.2430.5630.471,231,600
Jun 24, 201930.5030.8130.1930.3830.302,063,800
Jun 21, 201930.4730.6829.8430.4030.322,548,700
Jun 20, 201930.6530.7030.0430.6130.521,821,600
Jun 19, 201928.8030.4428.3530.1230.044,385,400
Jun 18, 201927.0327.6327.0027.3227.241,695,600
Jun 17, 201926.4926.9826.3126.8126.74883,800
Jun 14, 201926.7226.7926.2926.4726.40946,100
Jun 13, 201927.0727.2826.8426.9826.90809,700
Jun 12, 201926.6726.9926.4826.9526.88814,700
Jun 11, 201927.1927.3226.7326.7726.70598,300
Jun 10, 201926.7427.2026.5526.9226.85662,000
Jun 07, 201926.4526.7226.2226.4626.39472,500
Jun 06, 201925.9226.3325.5126.2826.21908,100
Jun 05, 201926.2626.4925.5525.9425.87959,400
Jun 04, 201925.3626.1325.2926.1026.03821,900
Jun 03, 201924.7525.2724.5225.0024.931,069,600
May 31, 201925.3025.3224.5024.5924.521,757,800
May 30, 201925.7826.1125.4925.6125.54651,800
May 29, 201925.6725.9825.5525.7725.70795,500
May 28, 201926.2626.3625.8525.8525.781,380,600
May 24, 201926.3926.4625.9426.0425.971,268,400
May 23, 201926.5026.5226.0526.1726.10694,800
May 22, 201927.3927.5226.9126.9626.88792,000
May 21, 201927.3727.8527.3627.6827.60778,000
May 20, 201927.2827.4226.9627.0326.951,592,100
May 17, 201927.9228.3027.6027.6227.54945,800
May 16, 201928.5328.8328.2528.3028.221,226,700
May 15, 201927.9928.8927.9928.5228.442,101,500
May 14, 201927.7228.2227.7028.0928.011,044,000
May 14, 20190.08 Dividend
May 13, 201928.6028.6527.5927.5927.431,315,900
May 10, 201929.3329.5228.9529.3429.17836,200
May 09, 201929.0129.2228.3929.1428.971,279,900
May 08, 201930.0330.1329.4629.5029.33527,300
May 07, 201930.2930.4229.7830.1629.991,350,600
May 06, 201929.9430.7929.6130.6330.46788,400
May 03, 201930.6531.0530.5531.0430.86786,500
May 02, 201930.4430.6730.1530.5130.34761,200
May 01, 201930.5630.8530.3730.4530.28921,900
Apr 30, 201930.3330.3530.0130.2130.04911,500
Apr 29, 201930.1930.4230.0630.2530.08791,500
Apr 26, 201930.3130.4330.1130.3930.22781,900
Apr 25, 201930.8230.8430.1030.3630.191,427,600
Apr 24, 201931.0131.5030.9430.9530.77861,600
Apr 23, 201930.8931.1330.7730.9930.81774,400
Apr 22, 201931.0031.1030.6930.7530.58719,500
Apr 18, 201930.8931.1930.7431.1430.96767,600
Apr 17, 201931.0031.2430.8330.8830.701,022,600
Apr 16, 201930.3730.9230.3030.9030.721,288,500
Apr 15, 201930.2730.3729.9930.2730.10810,300
Apr 12, 201929.8130.3029.7630.2830.111,402,600
Apr 11, 201929.7029.8029.5829.7529.58653,000
Apr 10, 201929.1229.6628.9829.6329.461,115,400
Apr 09, 201929.3429.4129.1129.1228.95574,800
Apr 08, 201929.1029.4828.9629.4829.311,023,600
Apr 05, 201929.0029.1828.9529.1628.991,502,400
Apr 04, 201928.6028.9328.5028.9128.75874,700
Apr 03, 201928.5028.7228.4128.6028.441,529,300
Apr 02, 201928.2628.4327.8228.3128.152,200,200
Apr 01, 201927.6128.2727.3828.2128.052,640,600
Mar 29, 201926.6426.7726.4826.5926.441,440,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...