Canada Markets closed

Jabil Inc. (JBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.72-1.76 (-2.69%)
At close: 04:00PM EST
62.27 -1.45 (-2.28%)
After hours: 05:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202264.9465.7363.5063.7263.721,199,700
Jan. 20, 202266.9068.0265.3565.4865.48602,400
Jan. 19, 202269.4369.6666.7866.8566.85913,000
Jan. 18, 202269.4269.9968.4768.9968.99935,800
Jan. 14, 202269.0470.7469.0070.7270.72502,900
Jan. 13, 202270.8171.6569.5869.9669.96659,400
Jan. 12, 202270.5971.0969.6770.2570.25670,000
Jan. 11, 202269.0370.5168.2770.4470.44791,900
Jan. 10, 202268.8169.1767.1169.0369.03933,500
Jan. 07, 202270.0570.9669.2069.3869.381,911,100
Jan. 06, 202269.9470.5069.1870.1770.17667,000
Jan. 05, 202271.5672.0869.9469.9969.99811,300
Jan. 04, 202270.9971.9370.5671.2971.29816,800
Jan. 03, 202270.9571.6770.2970.4670.46737,600
Dec. 31, 202169.9070.8369.9070.3570.35557,900
Dec. 30, 202171.2471.8269.9570.0770.07664,700
Dec. 29, 202170.7272.1170.6271.5171.51501,900
Dec. 28, 202171.2371.9070.6670.7270.72682,000
Dec. 27, 202170.0071.4969.9171.3071.30838,300
Dec. 23, 202169.0070.7968.7569.8169.811,065,600
Dec. 22, 202167.0068.4966.7568.3768.371,048,100
Dec. 21, 202164.9167.1964.2867.0067.001,877,600
Dec. 20, 202164.2764.7362.4563.6063.60999,600
Dec. 17, 202164.5366.5563.7365.5865.583,118,600
Dec. 16, 202163.9066.5063.7864.4564.451,938,300
Dec. 15, 202163.1663.8261.3663.7863.781,162,100
Dec. 14, 202162.9164.2162.9163.2663.261,143,600
Dec. 13, 202164.9165.6963.7164.0364.031,152,000
Dec. 10, 202164.8565.8764.1865.4065.402,011,400
Dec. 09, 202162.5262.9861.6761.7261.72775,000
Dec. 08, 202162.4062.9062.0162.6062.60646,500
Dec. 07, 202160.8962.7460.5362.3462.34636,800
Dec. 06, 202159.6560.4259.2059.7159.711,016,400
Dec. 03, 202159.8060.1658.4958.9958.99803,900
Dec. 02, 202157.2059.9156.7559.3559.35948,900
Dec. 01, 202159.9761.1758.2158.2658.26736,700
Nov. 30, 202159.9960.2757.9758.4658.461,485,500
Nov. 29, 202161.0061.2759.8060.9360.93670,800
Nov. 26, 202160.0860.6059.2059.8959.89547,200
Nov. 24, 202161.3462.0260.8461.9661.96423,500
Nov. 23, 202162.1162.6961.1161.8461.841,000,600
Nov. 22, 202162.5763.4662.2162.2562.25740,300
Nov. 19, 202163.2163.4962.0962.1362.13683,900
Nov. 18, 202164.4664.5962.7363.6163.61534,400
Nov. 17, 202164.4464.5563.5464.1464.14587,400
Nov. 16, 202163.7264.9463.7164.5764.57614,900
Nov. 15, 202164.6064.9963.6963.8663.86511,100
Nov. 12, 202164.6464.8363.9864.2864.28905,200
Nov. 12, 20210.08 Dividend
Nov. 11, 202164.0264.5963.8364.5164.43385,700
Nov. 10, 202163.5864.2463.0863.6663.58433,300
Nov. 09, 202164.2364.6763.2063.5863.50508,700
Nov. 08, 202165.5665.7964.1264.2164.13766,600
Nov. 05, 202164.4465.3664.2165.2365.15707,100
Nov. 04, 202163.4064.4663.2063.9163.83705,900
Nov. 03, 202162.4763.3862.3863.1863.10648,900
Nov. 02, 202161.9362.8161.5562.4362.35574,400
Nov. 01, 202160.2562.3160.1761.8861.80897,900
Oct. 29, 202159.5560.3459.2859.9659.89854,400
Oct. 28, 202160.3360.5058.4260.0259.951,426,600
Oct. 27, 202161.3961.7860.4560.5060.42753,600
Oct. 26, 202162.4162.5161.5161.5361.45569,100
Oct. 25, 202161.9262.8161.6862.2262.14508,000
Oct. 22, 202162.8063.6061.4761.6261.54724,000
Oct. 21, 202160.7462.6960.7462.6362.55757,000
Oct. 20, 202161.7461.9260.7760.9460.86940,900
Oct. 19, 202162.4462.5261.4661.7761.69859,300
Oct. 18, 202161.9462.4761.8262.1362.05642,300
Oct. 15, 202163.1164.0562.3362.3662.281,231,100
Oct. 14, 202162.1163.2561.8162.9762.89618,300
Oct. 13, 202161.4561.8460.4261.2661.181,224,800
Oct. 12, 202163.4063.8161.7062.0061.92669,600
Oct. 11, 202162.8664.3262.8263.3363.25809,900
Oct. 08, 202162.9363.0062.3562.6162.53445,300
Oct. 07, 202162.1663.5362.0462.7862.70891,000
Oct. 06, 202160.4561.3159.8861.2861.20800,100
Oct. 05, 202159.6061.2559.1361.0460.961,357,800
Oct. 04, 202159.3459.6958.7959.0959.02838,700
Oct. 01, 202158.9660.0758.3759.4059.33966,200
Sep. 30, 202159.1259.8458.1958.3758.301,828,900
Sep. 29, 202161.1461.1455.9257.2357.163,816,100
Sep. 28, 202161.5862.0260.8060.9460.861,180,300
Sep. 27, 202162.2262.7661.7062.3662.281,052,100
Sep. 24, 202161.1262.6660.7262.2162.132,130,600
Sep. 23, 202160.7862.1360.5461.4861.40670,800
Sep. 22, 202159.0360.7059.0360.3360.26811,600
Sep. 21, 202159.8960.1358.5958.6158.54894,800
Sep. 20, 202159.3059.5458.1559.0859.011,185,600
Sep. 17, 202162.6262.8260.7960.8960.812,807,100
Sep. 16, 202162.9363.6262.6862.9562.87623,900
Sep. 15, 202162.4063.0562.1462.8262.74767,700
Sep. 14, 202163.0663.6062.1862.3862.30593,500
Sep. 13, 202163.3963.7861.9762.8562.77670,900
Sep. 10, 202162.6563.4062.3962.9462.86845,500
Sep. 09, 202161.9663.0061.9062.0061.92587,800
Sep. 08, 202162.6762.7861.5262.0061.92575,900
Sep. 07, 202162.3163.5462.1762.9662.88903,200
Sep. 03, 202161.2662.1561.2662.0161.93419,100
Sep. 02, 202161.2461.6160.9861.4861.40399,400
Sep. 01, 202161.7861.8660.8161.0961.01448,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...