NYSE:JBL | Historical Stock Price | JABIL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.90$7.60$30.37$121.45$485.651993-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.53$53.80517,700——
2020-12-30$42.29$53.49411,900——
2020-12-29$41.85$52.94529,200——
2020-12-28$42.83$54.18619,200——
2020-12-24$42.87$54.23329,100——
2020-12-23$43.33$54.81727,100——
2020-12-22$42.64$53.94925,200——
2020-12-21$42.12$53.281,232,500——
2020-12-18$42.43$53.673,840,100——
2020-12-17$44.09$55.773,810,300——
2020-12-16$41.06$51.941,221,800——
2020-12-15$41.48$52.47792,300——
2020-12-14$40.31$50.99819,200——
2020-12-11$39.62$50.12680,400——
2020-12-10$39.92$50.50593,200——
2020-12-09$39.56$50.04623,400——
2020-12-08$40.22$50.88936,400——
2020-12-07$40.73$51.52735,000——
2020-12-04$40.55$51.29606,400——
2020-12-03$39.53$50.00949,900——
2020-12-02$39.46$49.92875,600——
2020-12-01$38.77$49.04498,500——
2020-11-30$38.22$48.351,240,800——
2020-11-27$39.39$49.83262,100——
2020-11-25$39.09$49.45464,300——
2020-11-24$39.33$49.75899,600——
2020-11-23$38.38$48.55579,700——
2020-11-20$37.43$47.35493,400——
2020-11-19$37.57$47.52644,200——
2020-11-18$37.78$47.79822,500——
2020-11-17$38.33$48.491,432,000——
2020-11-16$38.97$49.30880,100——
2020-11-13$37.71$47.70605,800——
2020-11-12$36.28$45.79667,700——
2020-11-11$37.34$47.13654,800——
2020-11-10$37.29$47.071,260,500——
2020-11-09$37.11$46.841,134,200——
2020-11-06$35.94$45.36671,500——
2020-11-05$35.79$45.17809,500——
2020-11-04$34.45$43.48872,400——
2020-11-03$34.62$43.70820,900——
2020-11-02$33.82$42.69827,700——
2020-10-30$33.14$41.831,013,900——
2020-10-29$33.17$41.871,487,300——
2020-10-28$31.61$39.901,279,300——
2020-10-27$33.42$42.181,011,000——
2020-10-26$34.13$43.081,052,900——
2020-10-23$35.74$45.11820,600——
2020-10-22$35.16$44.38983,500——
2020-10-21$34.98$44.15827,000——
2020-10-20$35.56$44.881,475,300——
2020-10-19$36.04$45.491,048,800——
2020-10-16$36.31$45.83910,500——
2020-10-15$36.23$45.73730,900——
2020-10-14$35.63$44.97823,900——
2020-10-13$35.58$44.911,641,200——
2020-10-12$36.74$46.371,195,100——
2020-10-09$36.37$45.90974,900——
2020-10-08$36.40$45.94948,500——
2020-10-07$35.98$45.411,093,700——
2020-10-06$34.86$44.001,101,700——
2020-10-05$35.41$44.691,663,700——
2020-10-02$34.37$43.381,218,300——
2020-10-01$34.63$43.711,527,300——
2020-09-30$34.26$43.241,665,600——
2020-09-29$33.29$42.021,282,200——
2020-09-28$33.89$42.772,298,200——
2020-09-25$33.44$42.212,504,200——
2020-09-24$34.41$43.434,494,900——
2020-09-23$32.31$40.781,976,900——
2020-09-22$33.26$41.981,432,000——
2020-09-21$32.95$41.591,477,300——
2020-09-18$33.42$42.184,806,400——
2020-09-17$32.97$41.611,234,700——
2020-09-16$32.73$41.311,031,700——
2020-09-15$32.65$41.211,252,600——
2020-09-14$31.77$40.101,238,200——
2020-09-11$30.69$38.741,076,000——
2020-09-10$30.63$38.661,162,400——
2020-09-09$31.26$39.46939,500——
2020-09-08$31.04$39.181,235,600——
2020-09-04$32.91$41.541,019,400——
2020-09-03$33.24$41.951,220,500——
2020-09-02$35.30$44.55772,200——
2020-09-01$34.40$43.42906,400——
2020-08-31$34.15$43.101,083,900——
2020-08-28$35.16$44.38664,000——
2020-08-27$34.16$43.12558,800——
2020-08-26$34.41$43.431,062,000——
2020-08-25$34.29$43.28978,700——
2020-08-24$34.39$43.41676,900——
2020-08-21$34.22$43.19921,800——
2020-08-20$33.79$42.65725,300——
2020-08-19$34.81$43.941,027,800——
2020-08-18$34.04$42.96860,400——
2020-08-17$34.93$44.09729,900——
2020-08-14$34.76$43.87585,900——
2020-08-13$34.83$43.96793,500——
2020-08-12$35.23$44.37473,300——
2020-08-11$34.99$44.06757,100——
2020-08-10$34.81$43.84669,000——
2020-08-07$35.07$44.16710,500——
2020-08-06$35.37$44.54562,900——
2020-08-05$35.60$44.83832,600——
2020-08-04$35.12$44.23760,600——
2020-08-03$35.23$44.371,070,700——
2020-07-31$34.86$43.901,102,000——
2020-07-30$34.17$43.03780,400——
2020-07-29$33.73$42.48659,000——
2020-07-28$32.71$41.19900,100——
2020-07-27$33.78$42.541,104,800——
2020-07-24$32.90$41.43677,300——
2020-07-23$34.15$43.01753,000——
2020-07-22$34.03$42.85586,500——
2020-07-21$33.98$42.79733,200——
2020-07-20$33.86$42.64616,500——
2020-07-17$33.89$42.68857,100——
2020-07-16$33.67$42.401,544,800——
2020-07-15$33.40$42.061,212,200——
2020-07-14$31.99$40.281,071,500——
2020-07-13$31.53$39.711,533,700——
2020-07-10$31.31$39.43933,100——
2020-07-09$30.58$38.51867,700——
2020-07-08$30.99$39.03908,100——
2020-07-07$30.72$38.691,263,300——
2020-07-06$31.87$40.131,098,200——
2020-07-02$31.45$39.601,063,800——
2020-07-01$31.04$39.091,359,600——
2020-06-30$32.08$40.401,461,300——
2020-06-29$32.27$40.641,429,900——
2020-06-26$30.58$38.512,346,500——
2020-06-25$31.65$39.861,998,700——
2020-06-24$31.47$39.632,404,300——
2020-06-23$33.66$42.391,180,200——
2020-06-22$33.87$42.652,531,100——
2020-06-19$33.51$42.204,010,400——
2020-06-18$32.79$41.292,307,700——
2020-06-17$32.86$41.381,374,800——
2020-06-16$33.09$41.671,567,100——
2020-06-15$31.81$40.061,717,700——
2020-06-12$30.80$38.79826,100——
2020-06-11$29.80$37.531,277,800——
2020-06-10$32.47$40.891,477,600——
2020-06-09$33.74$42.491,058,800——
2020-06-08$34.86$43.901,813,100——
2020-06-05$34.86$43.901,256,800——
2020-06-04$33.64$42.361,602,400——
2020-06-03$32.36$40.75975,100——
2020-06-02$31.39$39.531,345,900——
2020-06-01$30.98$39.011,285,900——
2020-05-29$29.92$37.681,273,100——
2020-05-28$30.29$38.141,034,000——
2020-05-27$31.67$39.881,153,700——
2020-05-26$30.83$38.821,219,300——
2020-05-22$29.11$36.66965,600——
2020-05-21$29.65$37.341,426,800——
2020-05-20$30.80$38.791,041,700——
2020-05-19$30.26$38.11917,900——
2020-05-18$30.38$38.261,551,800——
2020-05-15$28.03$35.301,177,700——
2020-05-14$26.72$33.651,201,200——
2020-05-13$26.47$33.231,450,100——
2020-05-12$27.74$34.831,635,500——
2020-05-11$27.66$34.731,359,900——
2020-05-08$28.47$35.741,073,200——
2020-05-07$26.78$33.62883,500——
2020-05-06$26.20$32.89785,100——
2020-05-05$26.25$32.96839,200——
2020-05-04$26.12$32.79874,200——
2020-05-01$26.58$33.371,159,800——
2020-04-30$28.44$35.711,723,200——
2020-04-29$29.35$36.851,385,100——
2020-04-28$26.85$33.71953,100——
2020-04-27$26.49$33.261,044,900——
2020-04-24$25.12$31.541,501,000——
2020-04-23$24.72$31.041,274,300——
2020-04-22$23.96$30.08973,600——
2020-04-21$23.33$29.291,927,100——
2020-04-20$24.41$30.651,607,800——
2020-04-17$25.85$32.452,162,600——
2020-04-16$24.61$30.901,407,700——
2020-04-15$24.44$30.682,136,700——
2020-04-14$26.20$32.891,437,400——
2020-04-13$25.53$32.051,317,100——
2020-04-09$26.41$33.161,541,600——
2020-04-08$25.97$32.611,073,700——
2020-04-07$24.76$31.091,386,600——
2020-04-06$24.45$30.701,359,600——
2020-04-03$22.39$28.111,698,200——
2020-04-02$22.86$28.701,615,400——
2020-04-01$22.87$28.711,649,000——
2020-03-31$24.58$30.861,877,800——
2020-03-30$24.60$30.892,074,700——
2020-03-27$23.85$29.941,970,600——
2020-03-26$25.66$32.221,963,300——
2020-03-25$23.63$29.673,303,700——
2020-03-24$22.00$27.622,735,200——
2020-03-23$19.20$24.112,225,500——
2020-03-20$18.49$23.213,042,600——
2020-03-19$19.95$25.053,414,000——
2020-03-18$18.66$23.433,428,400——
2020-03-17$21.72$27.273,203,500——
2020-03-16$21.66$27.193,231,300——
2020-03-13$24.83$31.174,389,900——
2020-03-12$23.47$29.473,212,900——
2020-03-11$27.31$34.292,351,000——
2020-03-10$31.30$39.301,806,500——
2020-03-09$29.17$36.621,842,600——
2020-03-06$32.38$40.651,650,700——
2020-03-05$33.13$41.591,200,900——
2020-03-04$34.66$43.521,240,900——
2020-03-03$33.25$41.751,700,300——
2020-03-02$33.72$42.342,003,700——
2020-02-28$32.05$40.242,143,200——
2020-02-27$32.47$40.771,613,400——
2020-02-26$34.63$43.481,422,400——
2020-02-25$34.99$43.931,435,200——
2020-02-24$35.69$44.811,481,500——
2020-02-21$37.24$46.751,109,700——
2020-02-20$38.02$47.731,249,400——
2020-02-19$37.89$47.571,415,400——
2020-02-18$37.57$47.171,420,500——
2020-02-14$38.24$48.011,054,100——
2020-02-13$39.12$49.111,137,100——
2020-02-12$39.95$50.061,232,200——
2020-02-11$39.18$49.091,173,700——
2020-02-10$38.51$48.251,282,500——
2020-02-07$38.75$48.551,236,000——
2020-02-06$39.98$50.091,232,800——
2020-02-05$40.39$50.61781,500——
2020-02-04$40.65$50.93812,900——
2020-02-03$40.11$50.261,854,900——
2020-01-31$38.89$48.732,304,100——
2020-01-30$39.80$49.872,097,900——
2020-01-29$41.00$51.371,552,100——
2020-01-28$41.36$51.821,292,400——
2020-01-27$41.40$51.871,573,300——
2020-01-24$42.85$53.69905,500——
2020-01-23$43.21$54.141,068,400——
2020-01-22$42.84$53.681,042,800——
2020-01-21$42.81$53.641,587,800——
2020-01-17$43.22$54.15675,100——
2020-01-16$43.12$54.031,119,800——
2020-01-15$42.73$53.541,065,100——
2020-01-14$43.12$54.031,303,500——
2020-01-13$42.85$53.69997,000——
2020-01-10$41.92$52.521,297,900——
2020-01-09$41.73$52.29601,800——
2020-01-08$41.31$51.761,134,000——
2020-01-07$41.24$51.671,285,200——
2020-01-06$40.93$51.281,596,000——
2020-01-03$41.45$51.94984,800——
2020-01-02$41.97$52.591,391,100——