Canada markets open in 5 hours 7 minutes

Jabil Inc. (JBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.77-0.83 (-0.69%)
At close: 04:00PM EDT
117.93 -0.84 (-0.71%)
Pre-Market: 04:01AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 2024120.53120.53117.49118.77118.77993,200
May 24, 2024119.91120.89118.58119.60119.601,147,400
May 23, 2024120.07120.93117.98118.79118.791,095,800
May 22, 2024118.07119.31116.85118.18118.181,452,500
May 21, 2024118.09118.92116.55117.79117.791,730,700
May 20, 2024111.97124.13111.68121.01121.013,271,400
May 17, 2024115.82116.03114.42115.02115.021,136,700
May 16, 2024115.50116.77114.57115.38115.381,527,100
May 15, 2024118.70118.70113.85115.47115.472,742,600
May 14, 2024117.70118.89117.01117.65117.651,336,900
May 14, 20240.08 Dividend
May 13, 2024118.45118.45116.31117.85117.771,338,600
May 10, 2024118.80119.26116.79117.95117.87720,200
May 09, 2024117.65118.59117.30117.93117.851,230,200
May 08, 2024117.02118.48116.75117.53117.45763,700
May 07, 2024118.77118.98117.17117.43117.351,346,700
May 06, 2024118.30119.31117.78118.97118.891,347,000
May 03, 2024116.92117.40115.35117.22117.141,104,000
May 02, 2024115.90115.90113.06115.26115.181,273,100
May 01, 2024116.23116.72112.45114.38114.301,664,000
Apr 30, 2024118.73121.63117.31117.36117.281,279,500
Apr 29, 2024118.23119.98117.22119.87119.791,619,200
Apr 26, 2024118.97119.92117.52118.27118.191,940,100
Apr 25, 2024119.38120.21118.00118.48118.402,165,800
Apr 24, 2024122.75123.85119.80120.24120.161,361,200
Apr 23, 2024120.44121.47119.36120.89120.811,892,000
Apr 22, 2024120.82121.26116.86119.13119.052,033,000
Apr 19, 2024126.87127.61117.56118.75118.673,268,600
Apr 18, 2024130.04132.10129.11129.59129.50662,500
Apr 17, 2024132.79132.79129.12129.65129.56667,500
Apr 16, 2024131.84132.96130.40132.04131.95802,500
Apr 15, 2024135.66136.40132.36132.66132.57801,300
Apr 12, 2024136.47137.78133.70134.07133.981,011,400
Apr 11, 2024136.99138.27136.40138.02137.93794,100
Apr 10, 2024133.89137.51133.31136.36136.271,002,900
Apr 09, 2024138.70139.34135.17136.53136.441,184,800
Apr 08, 2024140.22141.45138.47138.58138.491,026,600
Apr 05, 2024136.93140.63136.30140.47140.371,147,700
Apr 04, 2024140.00140.87135.71135.88135.791,089,800
Apr 03, 2024133.86138.34133.60138.19138.101,048,500
Apr 02, 2024134.27135.02131.35134.19134.101,184,900
Apr 01, 2024133.61136.01133.40135.61135.52903,100
Mar 28, 2024135.71136.63133.67133.95133.861,011,200
Mar 27, 2024133.55136.21132.44135.94135.851,023,600
Mar 26, 2024132.21135.91132.21133.61133.521,348,700
Mar 25, 2024131.20132.37130.84131.34131.251,009,400
Mar 22, 2024129.04132.85129.04131.19131.101,082,200
Mar 21, 2024128.16130.94127.52129.21129.121,593,100
Mar 20, 2024125.67127.73125.25126.90126.811,569,800
Mar 19, 2024123.04127.01122.93125.75125.661,936,000
Mar 18, 2024124.12126.50122.83124.18124.102,724,500
Mar 15, 2024128.73134.65121.00123.15123.078,496,000
Mar 14, 2024148.45149.79145.94147.46147.361,749,400
Mar 13, 2024148.84149.69146.47148.79148.691,342,400
Mar 12, 2024147.72149.84145.80149.60149.501,511,200
Mar 11, 2024149.89150.23146.36147.86147.761,334,600
Mar 08, 2024155.20156.94151.00151.24151.14961,400
Mar 07, 2024153.75154.69152.51154.53154.431,060,000
Mar 06, 2024152.00155.97151.89153.19153.091,370,400
Mar 05, 2024148.10154.99147.65151.10151.001,700,600
Mar 04, 2024147.51149.48146.57148.62148.52997,500
Mar 01, 2024144.88148.14144.31147.18147.081,361,100
Feb 29, 2024143.46144.57142.55144.09143.991,457,600
Feb 28, 2024140.87143.52140.77142.09141.99808,400
Feb 27, 2024140.29144.50139.94142.70142.601,117,400
Feb 26, 2024139.58140.82139.31140.06139.96616,100
Feb 23, 2024140.54141.19138.56139.52139.43522,100
Feb 22, 2024139.22141.50137.73140.28140.18723,800
Feb 21, 2024135.93137.64135.71137.08136.99878,000
Feb 20, 2024137.18138.02135.95137.33137.24823,500
Feb 16, 2024141.31141.83137.99138.50138.41786,800
Feb 15, 2024142.00142.99140.35141.04140.94908,100
Feb 14, 2024140.23142.04139.56141.32141.22909,900
Feb 14, 20240.08 Dividend
Feb 13, 2024136.79140.98135.20138.60138.431,349,900
Feb 12, 2024139.82142.44139.04140.46140.281,515,600
Feb 09, 2024136.41140.26136.05139.77139.591,291,700
Feb 08, 2024131.85136.10131.49135.93135.761,185,000
Feb 07, 2024130.00132.40129.50131.55131.38743,400
Feb 06, 2024130.26131.18128.46129.76129.60811,800
Feb 05, 2024130.30131.42128.20130.08129.92782,100
Feb 02, 2024130.50132.49129.14131.22131.061,332,600
Feb 01, 2024125.75131.34125.43131.34131.181,629,100
Jan 31, 2024126.25127.21124.57125.29125.131,139,200
Jan 30, 2024127.00128.45126.12127.60127.441,067,300
Jan 29, 2024122.97124.66122.26124.32124.16859,400
Jan 26, 2024124.62125.09122.85123.22123.07927,300
Jan 25, 2024124.55125.00123.44124.18124.02905,600
Jan 24, 2024124.65125.80123.39123.93123.771,135,600
Jan 23, 2024125.92126.23122.97123.17123.021,019,600
Jan 22, 2024125.86126.71124.50125.40125.241,045,800
Jan 19, 2024124.57125.03123.31124.59124.431,233,800
Jan 18, 2024122.58123.72121.30123.50123.341,342,400
Jan 17, 2024123.76123.78119.89121.51121.361,980,900
Jan 16, 2024127.72127.72124.67125.41125.251,645,600
Jan 12, 2024129.70130.72128.01128.14127.981,176,700
Jan 11, 2024129.66130.40127.95129.22129.061,377,500
Jan 10, 2024128.79130.37128.53129.52129.361,596,800
Jan 09, 2024126.98129.20126.47128.37128.211,192,100
Jan 08, 2024127.41129.23126.75128.52128.361,815,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...