JBL - Jabil Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.3926.4625.9426.0426.041,268,400
May 23, 201926.5026.5226.0526.1726.17694,800
May 22, 201927.3927.5226.9126.9626.96792,000
May 21, 201927.3727.8527.3627.6827.68778,000
May 20, 201927.2827.4226.9627.0327.031,592,100
May 17, 201927.9228.3027.6027.6227.62945,800
May 16, 201928.5328.8328.2528.3028.301,226,700
May 15, 201927.9928.8927.9928.5228.522,101,500
May 14, 201927.7228.2227.7028.0928.091,044,000
May 14, 20190.08 Dividend
May 13, 201928.6028.6527.5927.5927.511,315,900
May 10, 201929.3329.5228.9529.3429.25836,200
May 09, 201929.0129.2228.3929.1429.061,279,900
May 08, 201930.0330.1329.4629.5029.41527,300
May 07, 201930.2930.4229.7830.1630.071,350,600
May 06, 201929.9430.7929.6130.6330.54788,400
May 03, 201930.6531.0530.5531.0430.95786,500
May 02, 201930.4430.6730.1530.5130.42761,200
May 01, 201930.5630.8530.3730.4530.36921,900
Apr 30, 201930.3330.3530.0130.2130.12911,500
Apr 29, 201930.1930.4230.0630.2530.16791,500
Apr 26, 201930.3130.4330.1130.3930.30781,900
Apr 25, 201930.8230.8430.1030.3630.271,427,600
Apr 24, 201931.0131.5030.9430.9530.86861,600
Apr 23, 201930.8931.1330.7730.9930.90774,400
Apr 22, 201931.0031.1030.6930.7530.66719,500
Apr 18, 201930.8931.1930.7431.1431.05767,600
Apr 17, 201931.0031.2430.8330.8830.791,022,600
Apr 16, 201930.3730.9230.3030.9030.811,288,500
Apr 15, 201930.2730.3729.9930.2730.18810,300
Apr 12, 201929.8130.3029.7630.2830.191,402,600
Apr 11, 201929.7029.8029.5829.7529.66653,000
Apr 10, 201929.1229.6628.9829.6329.541,115,400
Apr 09, 201929.3429.4129.1129.1229.04574,800
Apr 08, 201929.1029.4828.9629.4829.391,023,600
Apr 05, 201929.0029.1828.9529.1629.081,502,400
Apr 04, 201928.6028.9328.5028.9128.83874,700
Apr 03, 201928.5028.7228.4128.6028.521,529,300
Apr 02, 201928.2628.4327.8228.3128.232,200,200
Apr 01, 201927.6128.2727.3828.2128.132,640,600
Mar 29, 201926.6426.7726.4826.5926.511,440,900
Mar 28, 201926.4926.6326.1026.4826.40894,900
Mar 27, 201926.6526.7526.2326.4226.34767,800
Mar 26, 201926.9727.1526.4926.6626.581,071,600
Mar 25, 201926.7926.9726.6026.8526.771,083,900
Mar 22, 201927.3127.5126.8026.8726.791,309,600
Mar 21, 201926.9727.6926.9727.5727.49944,600
Mar 20, 201927.3627.5526.8727.0827.001,980,600
Mar 19, 201926.9927.3626.9027.2927.211,826,700
Mar 18, 201927.1727.5126.7726.8926.812,069,900
Mar 15, 201927.0027.9926.7827.1727.094,519,100
Mar 14, 201927.6627.8027.2827.4127.331,754,600
Mar 13, 201927.5027.9827.4627.6627.581,819,100
Mar 12, 201927.7627.7727.2727.3727.291,522,300
Mar 11, 201927.1927.6427.1627.6227.54952,500
Mar 08, 201926.7827.1826.4927.0226.94964,700
Mar 07, 201927.9227.9227.1727.1927.111,710,900
Mar 06, 201928.3728.3727.9828.0027.921,187,000
Mar 05, 201928.6128.7628.3228.3228.241,541,700
Mar 04, 201928.6528.7928.3228.6428.561,747,500
Mar 01, 201928.5828.8128.4028.5828.50711,200
Feb 28, 201928.4228.6628.2428.4028.321,624,300
Feb 27, 201928.9229.0228.5228.5428.461,553,800
Feb 26, 201929.0029.2028.3829.0628.98801,300
Feb 25, 201929.3929.5729.1329.1629.08797,200
Feb 22, 201928.8029.2228.6929.2029.12778,900
Feb 21, 201928.5428.7928.4228.6428.56842,500
Feb 20, 201928.4028.6828.3028.5728.49586,700
Feb 19, 201928.4228.4728.1828.4128.33849,600
Feb 15, 201928.5028.5228.2728.2928.211,082,400
Feb 14, 201928.1528.5528.0428.3928.311,730,100
Feb 14, 20190.08 Dividend
Feb 13, 201928.0428.4628.0428.3428.181,010,400
Feb 12, 201927.7128.0827.6927.9227.761,120,000
Feb 11, 201927.2927.5327.1427.5327.371,363,800
Feb 08, 201927.1327.3827.0027.2527.09885,800
Feb 07, 201927.4127.5527.1027.3727.212,068,200
Feb 06, 201926.9027.6126.8427.5827.421,847,200
Feb 05, 201926.8026.9626.6426.9026.751,100,600
Feb 04, 201926.6026.8426.4026.7626.61913,600
Feb 01, 201926.6826.7726.4626.5726.421,027,800
Jan 31, 201926.3026.7026.2226.6526.501,672,500
Jan 30, 201926.1626.3625.7226.2426.091,050,700
Jan 29, 201925.9026.1225.7925.9425.791,125,600
Jan 28, 201925.2725.9025.2725.6825.531,084,800
Jan 25, 201925.7325.9125.4725.8325.682,284,400
Jan 24, 201925.0725.7325.0725.5025.35874,300
Jan 23, 201925.1625.3724.8624.9724.831,280,200
Jan 22, 201925.2925.3824.9825.0524.911,168,400
Jan 18, 201925.1125.5425.0525.4225.27931,100
Jan 17, 201924.7125.0824.6424.9124.771,287,800
Jan 16, 201924.7825.0824.7824.9424.801,236,500
Jan 15, 201924.7724.8924.4124.7224.581,579,500
Jan 14, 201924.3724.9524.2324.5824.441,952,400
Jan 11, 201924.2624.6224.0624.5524.411,415,100
Jan 10, 201924.0324.5123.9224.3324.191,585,700
Jan 09, 201923.5924.2323.4924.0523.911,710,700
Jan 08, 201924.0724.2722.9023.4123.283,695,900
Jan 07, 201923.9724.4223.9724.1223.982,697,900
Jan 04, 201923.3924.2023.3923.9523.814,811,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...