Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Jabil Inc. (JBL)

NYSE - NYSE Delayed Price. Currency in USD
68.89-0.20 (-0.29%)
At close: 04:00PM EST
69.32 +0.43 (+0.62%)
After hours: 04:55PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202269.1069.7368.3368.8968.89863,700
Nov 28, 202269.9070.0969.0069.0969.09814,500
Nov 25, 202270.1770.8470.1070.6370.63264,700
Nov 23, 202270.8071.7970.3070.4570.45830,000
Nov 22, 202269.7670.8669.2170.7770.771,422,000
Nov 21, 202268.9169.7668.5069.2269.221,431,300
Nov 18, 202268.5469.4867.8669.3769.371,184,700
Nov 17, 202265.7568.1765.3067.5967.591,232,200
Nov 16, 202266.6967.1466.2166.6766.671,246,600
Nov 15, 202267.6668.7666.8967.3167.311,154,400
Nov 14, 202265.6868.2265.5366.5066.501,519,900
Nov 14, 20220.08 Dividend
Nov 11, 202264.9867.1064.9466.1266.041,985,900
Nov 10, 202265.1865.3663.5164.3964.312,307,600
Nov 09, 202262.9064.0062.2762.4162.331,275,700
Nov 08, 202263.1164.4762.8563.5563.471,105,500
Nov 07, 202264.0164.0161.6962.7262.641,364,600
Nov 04, 202264.5966.0963.4663.9863.901,056,700
Nov 03, 202262.5763.7261.6463.0462.96873,500
Nov 02, 202265.3265.6563.6163.6763.591,265,800
Nov 01, 202265.0066.3064.8266.0565.971,320,300
Oct 31, 202264.7765.2964.1464.2564.17997,900
Oct 28, 202264.2666.1863.8865.3565.271,203,300
Oct 27, 202265.1365.6163.7363.9863.901,021,200
Oct 26, 202264.3665.1564.1364.1464.061,233,700
Oct 25, 202262.7064.9962.6364.7164.631,206,500
Oct 24, 202262.7263.2861.9662.8862.80918,000
Oct 21, 202259.7762.7659.6462.5462.461,140,900
Oct 20, 202260.0061.5659.6059.7159.64806,400
Oct 19, 202260.2060.7758.9559.7859.711,030,600
Oct 18, 202262.0062.8060.3360.8060.731,144,900
Oct 17, 202260.3061.2260.0860.7560.681,165,800
Oct 14, 202259.3960.2458.2158.9258.851,316,900
Oct 13, 202255.8359.6855.3659.2359.161,039,900
Oct 12, 202258.1858.3356.9157.1257.051,286,300
Oct 11, 202258.9659.4657.7357.8657.791,751,400
Oct 10, 202260.3060.5458.3259.3359.261,133,500
Oct 07, 202260.8661.0459.5060.2060.13965,900
Oct 06, 202261.9262.5361.5361.6861.611,253,600
Oct 05, 202260.5962.4160.2662.3362.251,451,500
Oct 04, 202259.8861.3059.8461.2461.17928,900
Oct 03, 202258.6759.2957.7158.7858.711,311,800
Sep 30, 202258.7560.1657.5857.7157.641,237,800
Sep 29, 202259.1659.5258.4159.1259.051,232,300
Sep 28, 202257.0060.3456.7660.1260.051,457,300
Sep 27, 202258.4858.8456.6857.4257.352,266,100
Sep 26, 202255.9657.3855.5856.1656.091,402,300
Sep 23, 202256.6957.4355.2656.2456.171,434,100
Sep 22, 202259.0159.0357.3757.5657.491,129,500
Sep 21, 202259.9361.1558.8758.9058.831,005,000
Sep 20, 202259.1759.2458.2059.0058.93748,700
Sep 19, 202257.9059.6857.7959.5959.521,090,400
Sep 16, 202258.2558.5957.5758.4058.332,338,900
Sep 15, 202259.3160.0758.7559.0358.96887,000
Sep 14, 202259.0759.1657.7759.0759.001,066,800
Sep 13, 202259.2959.9958.8759.1059.03845,400
Sep 12, 202261.4361.5860.4861.4661.39987,800
Sep 09, 202259.3960.8859.0760.7360.66691,900
Sep 08, 202257.4359.0756.8558.9958.92958,300
Sep 07, 202256.8958.2356.0258.0657.991,591,800
Sep 06, 202258.0058.0856.6257.1757.10750,900
Sep 02, 202259.1759.7357.5157.8157.74927,900
Sep 01, 202259.5859.7057.2458.2958.221,408,100
Aug 31, 202260.9861.3960.2260.3060.23861,600
Aug 30, 202262.1862.2660.4360.9860.91886,800
Aug 29, 202261.3562.5761.1261.9561.88866,500
Aug 26, 202264.0064.1862.0262.1462.06618,800
Aug 25, 202262.6164.1962.6164.1664.08588,700
Aug 24, 202261.8462.5961.5662.1162.03546,700
Aug 23, 202261.7162.9661.7162.0661.98461,500
Aug 22, 202261.9262.3161.3361.6561.58464,100
Aug 19, 202264.4264.8362.6363.1863.10968,800
Aug 18, 202263.3765.8863.1565.3565.27803,100
Aug 17, 202262.5763.1861.6963.0863.00791,100
Aug 16, 202261.9963.3161.7762.8962.81699,100
Aug 15, 202262.1262.6661.6862.1962.11598,600
Aug 12, 202262.0262.8361.8262.3862.30751,800
Aug 12, 20220.08 Dividend
Aug 11, 202261.4762.3161.1661.7361.581,197,900
Aug 10, 202260.4561.5159.9961.0760.92985,700
Aug 09, 202260.0860.1858.3658.8758.72982,600
Aug 08, 202261.2061.6860.4760.5760.42970,600
Aug 05, 202260.1161.3559.9361.1260.97692,000
Aug 04, 202260.3861.1260.0760.9260.77604,000
Aug 03, 202259.1460.7858.9160.4260.27823,100
Aug 02, 202258.9959.5858.5959.0658.91739,800
Aug 01, 202258.5659.8158.4459.2459.09842,100
Jul 29, 202258.0059.8758.0059.3459.19983,800
Jul 28, 202256.7358.4756.5958.1558.00854,600
Jul 27, 202255.2656.8154.7856.5156.37825,000
Jul 26, 202254.5954.9854.3654.6754.53573,000
Jul 25, 202254.8855.1154.4354.8054.66649,000
Jul 22, 202256.1456.7154.3154.8254.68705,900
Jul 21, 202256.2056.6355.3456.6056.46498,100
Jul 20, 202254.5556.2754.2056.1155.97841,500
Jul 19, 202253.6054.9953.6054.9254.78591,100
Jul 18, 202253.6754.1852.6552.7752.641,079,600
Jul 15, 202252.5353.3551.8853.2753.14648,600
Jul 14, 202251.5552.1050.6151.9451.81695,100
Jul 13, 202250.8452.6550.7052.3352.201,047,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement