Mail

Canada Markets closed

S&P/TSX
20,748.58
+216.40(+1.05%)
S&P 500
4,158.24
+100.40(+2.47%)
DOW
33,212.96
+575.77(+1.76%)
CAD/USD
0.7859
+0.0028(+0.3639%)
CRUDE OIL
115.07
+0.98(+0.86%)
BTC-CAD
36,645.52
-447.71(-1.21%)

Jabil Inc. (JBL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.98

+2.22

(+3.71%)

At close: 04:00PM EDT

61.18

-0.80

(-1.29%)

After hours:

07:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	60.50	62.00	60.42	61.98	61.98	616,500
May 26, 2022	58.12	60.11	58.12	59.76	59.76	490,300
May 25, 2022	56.14	58.22	56.14	57.79	57.79	745,300
May 24, 2022	57.60	57.60	55.62	56.63	56.63	573,100
May 23, 2022	57.85	58.35	57.36	58.03	58.03	647,400
May 20, 2022	58.28	58.47	55.56	57.45	57.45	817,200
May 19, 2022	57.59	58.51	57.14	57.57	57.57	850,700
May 18, 2022	60.50	60.92	58.27	58.39	58.39	701,500
May 17, 2022	59.13	61.44	59.13	61.11	61.11	918,800
May 16, 2022	57.83	58.30	57.10	57.82	57.82	490,100
May 13, 2022	56.85	58.48	56.85	58.17	58.17	593,000
May 12, 2022	56.11	57.12	55.11	56.28	56.28	735,500
May 11, 2022	57.49	58.94	56.19	56.38	56.38	683,900
May 10, 2022	57.31	58.70	56.40	57.82	57.82	733,100
May 09, 2022	57.13	57.90	55.96	56.54	56.54	1,121,900
May 06, 2022	57.65	59.20	56.75	58.09	58.09	823,400
May 05, 2022	59.76	60.36	57.60	58.41	58.41	661,400
May 04, 2022	59.16	60.42	57.67	60.39	60.39	636,400
May 03, 2022	58.40	59.33	58.14	58.91	58.91	566,300
May 02, 2022	57.50	58.23	56.48	58.09	58.09	1,111,500
Apr 29, 2022	58.75	60.14	57.53	57.73	57.73	926,800
Apr 28, 2022	57.86	59.64	57.41	59.39	59.39	667,000
Apr 27, 2022	56.51	57.81	56.41	57.01	57.01	661,600
Apr 26, 2022	57.76	58.07	56.57	56.64	56.64	1,022,400
Apr 25, 2022	57.02	58.48	56.13	58.31	58.31	780,800
Apr 22, 2022	58.50	58.79	57.35	57.46	57.46	683,300
Apr 21, 2022	60.10	60.76	58.92	59.16	59.16	730,000
Apr 20, 2022	59.32	60.09	59.25	59.60	59.60	512,700
Apr 19, 2022	57.68	58.88	57.32	58.67	58.67	496,300
Apr 18, 2022	56.61	58.18	56.56	57.54	57.54	667,000
Apr 14, 2022	58.29	58.61	56.92	56.95	56.95	791,900
Apr 13, 2022	57.47	58.35	57.32	58.25	58.25	772,900
Apr 12, 2022	57.39	58.68	57.28	57.31	57.31	1,033,300
Apr 11, 2022	57.10	57.73	56.65	56.81	56.81	899,600
Apr 08, 2022	57.17	58.25	56.66	57.52	57.52	951,400
Apr 07, 2022	57.03	57.94	56.29	57.46	57.46	1,056,400
Apr 06, 2022	58.82	58.82	57.04	57.46	57.46	1,565,400
Apr 05, 2022	61.59	62.21	59.71	59.88	59.88	1,341,200
Apr 04, 2022	62.51	62.67	61.51	61.93	61.93	1,098,800
Apr 01, 2022	62.02	62.59	60.76	61.80	61.80	1,488,100
Mar 31, 2022	60.29	62.42	60.21	61.73	61.73	1,537,400
Mar 30, 2022	61.66	61.83	60.01	60.49	60.49	823,300
Mar 29, 2022	62.15	62.77	61.31	61.87	61.87	714,400
Mar 28, 2022	61.89	62.30	59.81	61.17	61.17	806,800
Mar 25, 2022	62.32	62.64	61.71	62.45	62.45	689,800
Mar 24, 2022	61.42	62.25	61.00	62.11	62.11	769,400
Mar 23, 2022	61.06	61.85	60.60	61.05	61.05	948,100
Mar 22, 2022	63.17	63.17	61.26	61.74	61.74	977,500
Mar 21, 2022	62.70	63.36	61.97	62.43	62.43	925,300
Mar 18, 2022	61.77	62.74	60.75	62.69	62.69	2,113,300
Mar 17, 2022	61.45	62.44	60.92	62.11	62.11	1,757,900
Mar 16, 2022	61.58	62.12	59.13	61.21	61.21	2,874,000
Mar 15, 2022	55.09	55.94	54.73	55.81	55.81	1,553,300
Mar 14, 2022	55.58	56.05	53.97	54.17	54.17	1,008,800
Mar 11, 2022	56.08	56.65	55.45	55.64	55.64	992,300
Mar 10, 2022	54.54	55.62	54.02	55.52	55.52	1,385,900
Mar 09, 2022	54.93	56.09	54.67	55.66	55.66	1,406,500
Mar 08, 2022	53.29	55.16	52.43	53.22	53.22	1,654,500
Mar 07, 2022	54.87	54.87	52.53	52.60	52.60	1,684,200
Mar 04, 2022	55.87	56.30	54.15	54.79	54.79	2,273,500
Mar 03, 2022	58.00	58.12	56.44	57.03	57.03	1,472,200
Mar 02, 2022	56.00	58.28	55.70	57.79	57.79	1,095,100
Mar 01, 2022	57.73	57.95	54.90	55.18	55.18	2,171,900
Feb 28, 2022	58.40	58.85	56.90	57.81	57.81	1,862,700
Feb 25, 2022	57.19	59.41	56.58	59.36	59.36	2,234,300
Feb 24, 2022	55.26	57.07	54.20	56.90	56.90	2,242,800
Feb 23, 2022	59.03	59.19	56.97	57.20	57.20	1,778,100
Feb 22, 2022	58.83	60.08	58.01	58.36	58.36	1,745,700
Feb 18, 2022	59.68	60.60	58.96	59.56	59.56	1,536,700
Feb 17, 2022	60.36	60.69	59.44	59.63	59.63	1,256,200
Feb 16, 2022	61.25	61.49	60.20	61.15	61.15	1,482,800
Feb 15, 2022	61.02	62.10	60.80	61.51	61.51	1,646,700
Feb 14, 2022	60.29	61.09	59.77	60.39	60.39	1,463,300
Feb 14, 2022	0.08 Dividend
Feb 11, 2022	62.18	63.03	60.20	60.54	60.46	980,500
Feb 10, 2022	61.83	63.54	61.64	61.93	61.85	1,502,400
Feb 09, 2022	62.83	63.36	62.33	63.10	63.02	797,700
Feb 08, 2022	60.49	61.95	60.14	61.70	61.62	2,231,300
Feb 07, 2022	60.65	60.92	60.14	60.36	60.28	1,767,800
Feb 04, 2022	61.03	61.73	59.90	60.62	60.54	626,700
Feb 03, 2022	62.47	63.29	61.21	61.27	61.19	1,201,600
Feb 02, 2022	62.48	63.26	62.23	62.98	62.90	1,264,100
Feb 01, 2022	61.95	62.47	60.50	62.20	62.12	1,175,200
Jan 31, 2022	59.30	61.53	59.30	61.49	61.41	1,084,200
Jan 28, 2022	58.37	59.76	57.66	59.72	59.64	1,695,800
Jan 27, 2022	59.63	60.72	57.81	58.22	58.14	1,491,300
Jan 26, 2022	61.60	61.76	58.53	58.76	58.68	1,553,300
Jan 25, 2022	61.18	61.39	59.22	60.18	60.10	3,452,500
Jan 24, 2022	62.25	62.98	59.90	62.17	62.09	3,467,500
Jan 21, 2022	64.94	65.73	63.50	63.72	63.64	1,199,700
Jan 20, 2022	66.90	68.02	65.35	65.48	65.39	602,400
Jan 19, 2022	69.43	69.66	66.78	66.85	66.76	913,000
Jan 18, 2022	69.42	69.99	68.47	68.99	68.90	935,800
Jan 14, 2022	69.04	70.74	69.00	70.72	70.63	502,900
Jan 13, 2022	70.81	71.65	69.58	69.96	69.87	659,400
Jan 12, 2022	70.59	71.09	69.67	70.25	70.16	670,000
Jan 11, 2022	69.03	70.51	68.27	70.44	70.35	791,900
Jan 10, 2022	68.81	69.17	67.11	69.03	68.94	933,500
Jan 07, 2022	70.05	70.96	69.20	69.38	69.29	1,911,100
Jan 06, 2022	69.94	70.50	69.18	70.17	70.08	667,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...