Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 202260.5062.0060.4261.9861.98616,500
May 26, 202258.1260.1158.1259.7659.76490,300
May 25, 202256.1458.2256.1457.7957.79745,300
May 24, 202257.6057.6055.6256.6356.63573,100
May 23, 202257.8558.3557.3658.0358.03647,400
May 20, 202258.2858.4755.5657.4557.45817,200
May 19, 202257.5958.5157.1457.5757.57850,700
May 18, 202260.5060.9258.2758.3958.39701,500
May 17, 202259.1361.4459.1361.1161.11918,800
May 16, 202257.8358.3057.1057.8257.82490,100
May 13, 202256.8558.4856.8558.1758.17593,000
May 12, 202256.1157.1255.1156.2856.28735,500
May 11, 202257.4958.9456.1956.3856.38683,900
May 10, 202257.3158.7056.4057.8257.82733,100
May 09, 202257.1357.9055.9656.5456.541,121,900
May 06, 202257.6559.2056.7558.0958.09823,400
May 05, 202259.7660.3657.6058.4158.41661,400
May 04, 202259.1660.4257.6760.3960.39636,400
May 03, 202258.4059.3358.1458.9158.91566,300
May 02, 202257.5058.2356.4858.0958.091,111,500
Apr 29, 202258.7560.1457.5357.7357.73926,800
Apr 28, 202257.8659.6457.4159.3959.39667,000
Apr 27, 202256.5157.8156.4157.0157.01661,600
Apr 26, 202257.7658.0756.5756.6456.641,022,400
Apr 25, 202257.0258.4856.1358.3158.31780,800
Apr 22, 202258.5058.7957.3557.4657.46683,300
Apr 21, 202260.1060.7658.9259.1659.16730,000
Apr 20, 202259.3260.0959.2559.6059.60512,700
Apr 19, 202257.6858.8857.3258.6758.67496,300
Apr 18, 202256.6158.1856.5657.5457.54667,000
Apr 14, 202258.2958.6156.9256.9556.95791,900
Apr 13, 202257.4758.3557.3258.2558.25772,900
Apr 12, 202257.3958.6857.2857.3157.311,033,300
Apr 11, 202257.1057.7356.6556.8156.81899,600
Apr 08, 202257.1758.2556.6657.5257.52951,400
Apr 07, 202257.0357.9456.2957.4657.461,056,400
Apr 06, 202258.8258.8257.0457.4657.461,565,400
Apr 05, 202261.5962.2159.7159.8859.881,341,200
Apr 04, 202262.5162.6761.5161.9361.931,098,800
Apr 01, 202262.0262.5960.7661.8061.801,488,100
Mar 31, 202260.2962.4260.2161.7361.731,537,400
Mar 30, 202261.6661.8360.0160.4960.49823,300
Mar 29, 202262.1562.7761.3161.8761.87714,400
Mar 28, 202261.8962.3059.8161.1761.17806,800
Mar 25, 202262.3262.6461.7162.4562.45689,800
Mar 24, 202261.4262.2561.0062.1162.11769,400
Mar 23, 202261.0661.8560.6061.0561.05948,100
Mar 22, 202263.1763.1761.2661.7461.74977,500
Mar 21, 202262.7063.3661.9762.4362.43925,300
Mar 18, 202261.7762.7460.7562.6962.692,113,300
Mar 17, 202261.4562.4460.9262.1162.111,757,900
Mar 16, 202261.5862.1259.1361.2161.212,874,000
Mar 15, 202255.0955.9454.7355.8155.811,553,300
Mar 14, 202255.5856.0553.9754.1754.171,008,800
Mar 11, 202256.0856.6555.4555.6455.64992,300
Mar 10, 202254.5455.6254.0255.5255.521,385,900
Mar 09, 202254.9356.0954.6755.6655.661,406,500
Mar 08, 202253.2955.1652.4353.2253.221,654,500
Mar 07, 202254.8754.8752.5352.6052.601,684,200
Mar 04, 202255.8756.3054.1554.7954.792,273,500
Mar 03, 202258.0058.1256.4457.0357.031,472,200
Mar 02, 202256.0058.2855.7057.7957.791,095,100
Mar 01, 202257.7357.9554.9055.1855.182,171,900
Feb 28, 202258.4058.8556.9057.8157.811,862,700
Feb 25, 202257.1959.4156.5859.3659.362,234,300
Feb 24, 202255.2657.0754.2056.9056.902,242,800
Feb 23, 202259.0359.1956.9757.2057.201,778,100
Feb 22, 202258.8360.0858.0158.3658.361,745,700
Feb 18, 202259.6860.6058.9659.5659.561,536,700
Feb 17, 202260.3660.6959.4459.6359.631,256,200
Feb 16, 202261.2561.4960.2061.1561.151,482,800
Feb 15, 202261.0262.1060.8061.5161.511,646,700
Feb 14, 202260.2961.0959.7760.3960.391,463,300
Feb 14, 20220.08 Dividend
Feb 11, 202262.1863.0360.2060.5460.46980,500
Feb 10, 202261.8363.5461.6461.9361.851,502,400
Feb 09, 202262.8363.3662.3363.1063.02797,700
Feb 08, 202260.4961.9560.1461.7061.622,231,300
Feb 07, 202260.6560.9260.1460.3660.281,767,800
Feb 04, 202261.0361.7359.9060.6260.54626,700
Feb 03, 202262.4763.2961.2161.2761.191,201,600
Feb 02, 202262.4863.2662.2362.9862.901,264,100
Feb 01, 202261.9562.4760.5062.2062.121,175,200
Jan 31, 202259.3061.5359.3061.4961.411,084,200
Jan 28, 202258.3759.7657.6659.7259.641,695,800
Jan 27, 202259.6360.7257.8158.2258.141,491,300
Jan 26, 202261.6061.7658.5358.7658.681,553,300
Jan 25, 202261.1861.3959.2260.1860.103,452,500
Jan 24, 202262.2562.9859.9062.1762.093,467,500
Jan 21, 202264.9465.7363.5063.7263.641,199,700
Jan 20, 202266.9068.0265.3565.4865.39602,400
Jan 19, 202269.4369.6666.7866.8566.76913,000
Jan 18, 202269.4269.9968.4768.9968.90935,800
Jan 14, 202269.0470.7469.0070.7270.63502,900
Jan 13, 202270.8171.6569.5869.9669.87659,400
Jan 12, 202270.5971.0969.6770.2570.16670,000
Jan 11, 202269.0370.5168.2770.4470.35791,900
Jan 10, 202268.8169.1767.1169.0368.94933,500
Jan 07, 202270.0570.9669.2069.3869.291,911,100
Jan 06, 202269.9470.5069.1870.1770.08667,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...