Singapore markets closed

Jabil Inc. (JBL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.14-4.45 (-3.43%)
As of 10:08AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024126.87127.61124.59125.14125.14233,600
18 Apr 2024130.04132.10129.11129.59129.59662,000
17 Apr 2024132.79132.79129.12129.65129.65667,500
16 Apr 2024131.84132.96130.40132.04132.04802,500
15 Apr 2024135.66136.40132.36132.66132.66801,300
12 Apr 2024136.47137.78133.70134.07134.071,011,400
11 Apr 2024136.99138.27136.40138.02138.02794,100
10 Apr 2024133.89137.51133.31136.36136.361,002,900
09 Apr 2024138.70139.34135.17136.53136.531,184,800
08 Apr 2024140.22141.45138.47138.58138.581,026,600
05 Apr 2024136.93140.63136.30140.47140.471,147,700
04 Apr 2024140.00140.87135.71135.88135.881,089,800
03 Apr 2024133.86138.34133.60138.19138.191,048,500
02 Apr 2024134.27135.02131.35134.19134.191,184,900
01 Apr 2024133.61136.01133.40135.61135.61903,100
28 Mar 2024135.71136.63133.67133.95133.951,011,200
27 Mar 2024133.55136.21132.44135.94135.941,023,600
26 Mar 2024132.21135.91132.21133.61133.611,348,700
25 Mar 2024131.20132.37130.84131.34131.341,009,400
22 Mar 2024129.04132.85129.04131.19131.191,082,200
21 Mar 2024128.16130.94127.52129.21129.211,593,100
20 Mar 2024125.67127.73125.25126.90126.901,569,800
19 Mar 2024123.04127.01122.93125.75125.751,936,000
18 Mar 2024124.12126.50122.83124.18124.182,724,500
15 Mar 2024128.73134.65121.00123.15123.158,496,000
14 Mar 2024148.45149.79145.94147.46147.461,749,400
13 Mar 2024148.84149.69146.47148.79148.791,342,400
12 Mar 2024147.72149.84145.80149.60149.601,511,200
11 Mar 2024149.89150.23146.36147.86147.861,334,600
08 Mar 2024155.20156.94151.00151.24151.24961,400
07 Mar 2024153.75154.69152.51154.53154.531,060,000
06 Mar 2024152.00155.97151.89153.19153.191,370,400
05 Mar 2024148.10154.99147.65151.10151.101,700,600
04 Mar 2024147.51149.48146.57148.62148.62997,500
01 Mar 2024144.88148.14144.31147.18147.181,361,100
29 Feb 2024143.46144.57142.55144.09144.091,457,600
28 Feb 2024140.87143.52140.77142.09142.09808,400
27 Feb 2024140.29144.50139.94142.70142.701,117,400
26 Feb 2024139.58140.82139.31140.06140.06616,100
23 Feb 2024140.54141.19138.56139.52139.52522,100
22 Feb 2024139.22141.50137.73140.28140.28723,800
21 Feb 2024135.93137.64135.71137.08137.08878,000
20 Feb 2024137.18138.02135.95137.33137.33823,500
16 Feb 2024141.31141.83137.99138.50138.50786,800
15 Feb 2024142.00142.99140.35141.04141.04908,100
14 Feb 2024140.23142.04139.56141.32141.32909,900
14 Feb 20240.08 Dividend
13 Feb 2024136.79140.98135.20138.60138.521,349,900
12 Feb 2024139.82142.44139.04140.46140.381,515,600
09 Feb 2024136.41140.26136.05139.77139.691,291,700
08 Feb 2024131.85136.10131.49135.93135.851,185,000
07 Feb 2024130.00132.40129.50131.55131.47743,400
06 Feb 2024130.26131.18128.46129.76129.69811,800
05 Feb 2024130.30131.42128.20130.08130.00782,100
02 Feb 2024130.50132.49129.14131.22131.141,332,600
01 Feb 2024125.75131.34125.43131.34131.261,629,100
31 Jan 2024126.25127.21124.57125.29125.221,139,200
30 Jan 2024127.00128.45126.12127.60127.531,067,300
29 Jan 2024122.97124.66122.26124.32124.25859,400
26 Jan 2024124.62125.09122.85123.22123.15927,300
25 Jan 2024124.55125.00123.44124.18124.11905,600
24 Jan 2024124.65125.80123.39123.93123.861,135,600
23 Jan 2024125.92126.23122.97123.17123.101,019,600
22 Jan 2024125.86126.71124.50125.40125.331,045,800
19 Jan 2024124.57125.03123.31124.59124.521,233,800
18 Jan 2024122.58123.72121.30123.50123.431,342,400
17 Jan 2024123.76123.78119.89121.51121.441,980,900
16 Jan 2024127.72127.72124.67125.41125.341,645,600
12 Jan 2024129.70130.72128.01128.14128.071,176,700
11 Jan 2024129.66130.40127.95129.22129.151,377,500
10 Jan 2024128.79130.37128.53129.52129.451,596,800
09 Jan 2024126.98129.20126.47128.37128.301,192,100
08 Jan 2024127.41129.23126.75128.52128.451,815,400
05 Jan 2024124.54127.77124.02126.77126.701,697,400
04 Jan 2024126.00126.78122.77125.03124.962,256,700
03 Jan 2024126.79130.32126.79127.35127.282,575,300
02 Jan 2024125.94128.98125.01128.14128.072,148,800
29 Dec 2023127.27129.72126.59127.40127.331,633,600
28 Dec 2023128.02129.00127.01127.98127.91844,600
27 Dec 2023129.10129.10127.20127.45127.38856,700
26 Dec 2023128.76129.28128.01128.45128.38834,100
22 Dec 2023128.76129.10127.03127.88127.81879,800
21 Dec 2023129.64129.79126.36128.75128.681,356,400
20 Dec 2023130.88133.50128.51128.59128.521,643,900
19 Dec 2023132.08132.08129.14131.23131.151,538,200
18 Dec 2023134.34134.90129.95130.21130.132,267,900
15 Dec 2023136.97137.94131.76132.91132.8327,701,800
14 Dec 2023130.14137.25125.79136.42136.346,272,700
13 Dec 2023120.04121.20118.83120.60120.532,750,600
12 Dec 2023121.13121.96119.74120.15120.081,570,200
11 Dec 2023120.00121.56118.89120.99120.921,578,100
08 Dec 2023116.38119.86116.38119.00118.931,833,200
07 Dec 2023114.55116.91114.55116.42116.351,484,900
06 Dec 2023116.09116.75114.26114.39114.321,248,600
05 Dec 2023114.70115.10113.36114.26114.191,588,200
04 Dec 2023117.80117.80114.45115.35115.282,919,700
01 Dec 2023114.79118.73113.51116.91116.842,209,000
30 Nov 2023115.51115.80113.76115.32115.253,976,000
29 Nov 2023117.57120.00111.62115.24115.179,292,500
28 Nov 2023131.06131.38129.21130.68130.601,771,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...