Canada markets open in 37 minutes

Jabil Inc. (JBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.36-2.51 (-2.09%)
At close: 04:00PM EDT
116.80 -0.56 (-0.48%)
Pre-Market: 08:50AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024118.73121.63117.31117.36117.361,279,500
Apr 29, 2024118.23119.98117.22119.87119.871,619,200
Apr 26, 2024118.97119.92117.52118.27118.271,940,100
Apr 25, 2024119.38120.21118.00118.48118.482,165,800
Apr 24, 2024122.75123.85119.80120.24120.241,361,200
Apr 23, 2024120.44121.47119.36120.89120.891,892,000
Apr 22, 2024120.82121.26116.86119.13119.132,033,000
Apr 19, 2024126.87127.61117.56118.75118.753,268,600
Apr 18, 2024130.04132.10129.11129.59129.59662,500
Apr 17, 2024132.79132.79129.12129.65129.65667,500
Apr 16, 2024131.84132.96130.40132.04132.04802,500
Apr 15, 2024135.66136.40132.36132.66132.66801,300
Apr 12, 2024136.47137.78133.70134.07134.071,011,400
Apr 11, 2024136.99138.27136.40138.02138.02794,100
Apr 10, 2024133.89137.51133.31136.36136.361,002,900
Apr 09, 2024138.70139.34135.17136.53136.531,184,800
Apr 08, 2024140.22141.45138.47138.58138.581,026,600
Apr 05, 2024136.93140.63136.30140.47140.471,147,700
Apr 04, 2024140.00140.87135.71135.88135.881,089,800
Apr 03, 2024133.86138.34133.60138.19138.191,048,500
Apr 02, 2024134.27135.02131.35134.19134.191,184,900
Apr 01, 2024133.61136.01133.40135.61135.61903,100
Mar 28, 2024135.71136.63133.67133.95133.951,011,200
Mar 27, 2024133.55136.21132.44135.94135.941,023,600
Mar 26, 2024132.21135.91132.21133.61133.611,348,700
Mar 25, 2024131.20132.37130.84131.34131.341,009,400
Mar 22, 2024129.04132.85129.04131.19131.191,082,200
Mar 21, 2024128.16130.94127.52129.21129.211,593,100
Mar 20, 2024125.67127.73125.25126.90126.901,569,800
Mar 19, 2024123.04127.01122.93125.75125.751,936,000
Mar 18, 2024124.12126.50122.83124.18124.182,724,500
Mar 15, 2024128.73134.65121.00123.15123.158,496,000
Mar 14, 2024148.45149.79145.94147.46147.461,749,400
Mar 13, 2024148.84149.69146.47148.79148.791,342,400
Mar 12, 2024147.72149.84145.80149.60149.601,511,200
Mar 11, 2024149.89150.23146.36147.86147.861,334,600
Mar 08, 2024155.20156.94151.00151.24151.24961,400
Mar 07, 2024153.75154.69152.51154.53154.531,060,000
Mar 06, 2024152.00155.97151.89153.19153.191,370,400
Mar 05, 2024148.10154.99147.65151.10151.101,700,600
Mar 04, 2024147.51149.48146.57148.62148.62997,500
Mar 01, 2024144.88148.14144.31147.18147.181,361,100
Feb 29, 2024143.46144.57142.55144.09144.091,457,600
Feb 28, 2024140.87143.52140.77142.09142.09808,400
Feb 27, 2024140.29144.50139.94142.70142.701,117,400
Feb 26, 2024139.58140.82139.31140.06140.06616,100
Feb 23, 2024140.54141.19138.56139.52139.52522,100
Feb 22, 2024139.22141.50137.73140.28140.28723,800
Feb 21, 2024135.93137.64135.71137.08137.08878,000
Feb 20, 2024137.18138.02135.95137.33137.33823,500
Feb 16, 2024141.31141.83137.99138.50138.50786,800
Feb 15, 2024142.00142.99140.35141.04141.04908,100
Feb 14, 2024140.23142.04139.56141.32141.32909,900
Feb 14, 20240.08 Dividend
Feb 13, 2024136.79140.98135.20138.60138.521,349,900
Feb 12, 2024139.82142.44139.04140.46140.381,515,600
Feb 09, 2024136.41140.26136.05139.77139.691,291,700
Feb 08, 2024131.85136.10131.49135.93135.851,185,000
Feb 07, 2024130.00132.40129.50131.55131.47743,400
Feb 06, 2024130.26131.18128.46129.76129.69811,800
Feb 05, 2024130.30131.42128.20130.08130.00782,100
Feb 02, 2024130.50132.49129.14131.22131.141,332,600
Feb 01, 2024125.75131.34125.43131.34131.261,629,100
Jan 31, 2024126.25127.21124.57125.29125.221,139,200
Jan 30, 2024127.00128.45126.12127.60127.531,067,300
Jan 29, 2024122.97124.66122.26124.32124.25859,400
Jan 26, 2024124.62125.09122.85123.22123.15927,300
Jan 25, 2024124.55125.00123.44124.18124.11905,600
Jan 24, 2024124.65125.80123.39123.93123.861,135,600
Jan 23, 2024125.92126.23122.97123.17123.101,019,600
Jan 22, 2024125.86126.71124.50125.40125.331,045,800
Jan 19, 2024124.57125.03123.31124.59124.521,233,800
Jan 18, 2024122.58123.72121.30123.50123.431,342,400
Jan 17, 2024123.76123.78119.89121.51121.441,980,900
Jan 16, 2024127.72127.72124.67125.41125.341,645,600
Jan 12, 2024129.70130.72128.01128.14128.071,176,700
Jan 11, 2024129.66130.40127.95129.22129.151,377,500
Jan 10, 2024128.79130.37128.53129.52129.451,596,800
Jan 09, 2024126.98129.20126.47128.37128.301,192,100
Jan 08, 2024127.41129.23126.75128.52128.451,815,400
Jan 05, 2024124.54127.77124.02126.77126.701,697,400
Jan 04, 2024126.00126.78122.77125.03124.962,256,700
Jan 03, 2024126.79130.32126.79127.35127.282,575,300
Jan 02, 2024125.94128.98125.01128.14128.072,148,800
Dec 29, 2023127.27129.72126.59127.40127.331,633,600
Dec 28, 2023128.02129.00127.01127.98127.91844,600
Dec 27, 2023129.10129.10127.20127.45127.38856,700
Dec 26, 2023128.76129.28128.01128.45128.38834,100
Dec 22, 2023128.76129.10127.03127.88127.81879,800
Dec 21, 2023129.64129.79126.36128.75128.681,356,400
Dec 20, 2023130.88133.50128.51128.59128.521,643,900
Dec 19, 2023132.08132.08129.14131.23131.151,538,200
Dec 18, 2023134.34134.90129.95130.21130.132,267,900
Dec 15, 2023136.97137.94131.76132.91132.8327,701,800
Dec 14, 2023130.14137.25125.79136.42136.346,272,700
Dec 13, 2023120.04121.20118.83120.60120.532,750,600
Dec 12, 2023121.13121.96119.74120.15120.081,570,200
Dec 11, 2023120.00121.56118.89120.99120.921,578,100
Dec 08, 2023116.38119.86116.38119.00118.931,833,200
Dec 07, 2023114.55116.91114.55116.42116.351,484,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...