Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	45.47	44.9	44.95	45.44	509500.0	45.44
2021-02-12	45.15	44.33	44.62	44.71	506800.0	44.71
2021-02-11	45.17	44.01	44.26	44.84	937900.0	44.84
2021-02-10	45.11	44.09	44.94	44.17	867800.0	44.09
2021-02-09	45.67	44.67	45.6	44.83	614800.0	44.75
2021-02-08	45.82	44.6	44.8	45.81	630900.0	45.73
2021-02-05	45.23	44.34	45.0	44.58	812100.0	44.5
2021-02-04	44.69	43.0	43.5	44.45	774900.0	44.37
2021-02-03	43.94	43.15	43.54	43.2	699800.0	43.12
2021-02-02	43.65	42.6	43.3	43.49	650000.0	43.41
2021-02-01	42.78	41.35	41.85	42.58	742200.0	42.5
2021-01-29	42.86	40.87	42.34	41.37	1195400.0	41.3
2021-01-28	42.94	41.42	41.99	42.34	1166500.0	42.26
2021-01-27	42.43	41.23	42.15	41.57	1361200.0	41.49
2021-01-26	44.38	42.94	44.33	43.02	785800.0	42.94
2021-01-25	45.25	43.2	45.23	44.11	813900.0	44.03
2021-01-22	45.55	44.97	45.1	45.22	514500.0	45.14
2021-01-21	46.04	45.2	45.66	45.59	841700.0	45.51
2021-01-20	45.88	45.21	45.5	45.51	730400.0	45.43
2021-01-19	45.41	44.51	44.89	45.14	1232600.0	45.06
2021-01-15	45.31	44.22	45.21	44.6	690800.0	44.52
2021-01-14	46.18	44.94	44.94	45.48	891600.0	45.4
2021-01-13	45.25	44.54	45.2	44.58	713600.0	44.5
2021-01-12	45.8	44.8	44.85	44.84	1271700.0	44.76
2021-01-11	44.99	43.67	43.82	44.64	845500.0	44.56
2021-01-08	45.09	43.86	45.0	44.46	674200.0	44.38
2021-01-07	44.97	44.02	44.1	44.91	1070200.0	44.83
2021-01-06	44.55	43.35	43.68	43.99	1442700.0	43.91
2021-01-05	43.28	42.02	42.02	43.06	903300.0	42.98
2021-01-04	43.25	41.63	43.0	42.17	716500.0	42.09
2020-12-31	42.96	42.16	42.35	42.53	517700.0	42.45
2020-12-30	42.69	42.0	42.0	42.29	411900.0	42.21
2020-12-29	42.98	41.67	42.7	41.85	529200.0	41.77
2020-12-28	43.7	42.66	43.49	42.83	619200.0	42.75
2020-12-24	43.52	42.52	43.32	42.87	329100.0	42.79
2020-12-23	43.65	42.82	42.96	43.33	727100.0	43.25
2020-12-22	42.92	42.18	42.18	42.64	925200.0	42.56
2020-12-21	42.3	41.07	41.65	42.12	1232500.0	42.04
2020-12-18	43.98	42.33	43.98	42.43	3840100.0	42.35
2020-12-17	45.39	43.31	44.61	44.09	3810300.0	44.01
2020-12-16	41.8	40.7	41.67	41.06	1221800.0	40.99
2020-12-15	41.49	40.37	40.82	41.48	793900.0	41.4
2020-12-14	40.61	40.08	40.32	40.31	819200.0	40.24
2020-12-11	40.42	39.32	39.76	39.62	680400.0	39.55
2020-12-10	40.06	39.06	39.13	39.92	593200.0	39.85
2020-12-09	40.49	39.39	40.14	39.56	623400.0	39.49
2020-12-08	40.83	39.63	39.71	40.22	936400.0	40.15
2020-12-07	40.8	40.14	40.58	40.73	735000.0	40.66
2020-12-04	40.61	39.65	39.75	40.55	606400.0	40.48
2020-12-03	39.71	39.11	39.28	39.53	949900.0	39.46
2020-12-02	39.64	38.58	38.84	39.46	875600.0	39.39
2020-12-01	39.2	38.51	38.84	38.77	498500.0	38.7
2020-11-30	39.06	38.15	38.94	38.22	1240800.0	38.15
2020-11-27	39.6	39.0	39.09	39.39	262100.0	39.32
2020-11-25	39.37	38.88	39.12	39.09	464300.0	39.02
2020-11-24	39.42	38.38	38.75	39.33	899600.0	39.26
2020-11-23	38.49	37.63	37.84	38.38	579700.0	38.31
2020-11-20	37.63	37.17	37.48	37.43	493400.0	37.36
2020-11-19	37.7	37.19	37.67	37.57	644200.0	37.5
2020-11-18	38.74	37.77	38.51	37.78	822500.0	37.71
2020-11-17	38.8	38.09	38.43	38.33	1432000.0	38.26
2020-11-16	39.0	37.89	38.05	38.97	880100.0	38.9
2020-11-13	37.85	36.61	36.61	37.71	605800.0	37.64
2020-11-12	37.06	36.03	36.99	36.28	667700.0	36.13
2020-11-11	37.69	36.58	37.5	37.34	654800.0	37.19
2020-11-10	37.78	36.96	37.32	37.29	1260500.0	37.14
2020-11-09	38.32	37.05	37.69	37.11	1134200.0	36.96
2020-11-06	36.03	35.54	35.69	35.94	671500.0	35.8
2020-11-05	35.93	34.63	34.91	35.79	809500.0	35.65
2020-11-04	34.83	33.99	34.62	34.45	872400.0	34.31
2020-11-03	34.75	34.05	34.38	34.62	820900.0	34.48
2020-11-02	33.83	33.19	33.36	33.82	827700.0	33.68
2020-10-30	33.49	32.31	32.93	33.14	1013900.0	33.01
2020-10-29	33.26	31.41	31.5	33.17	1487300.0	33.04
2020-10-28	32.77	31.52	32.5	31.61	1279300.0	31.48
2020-10-27	34.28	33.14	34.16	33.42	1011000.0	33.29
2020-10-26	35.14	33.98	35.13	34.13	1052900.0	33.99
2020-10-23	35.78	35.26	35.38	35.74	820600.0	35.6
2020-10-22	35.23	34.65	35.03	35.16	983500.0	35.02
2020-10-21	35.88	34.93	35.53	34.98	827000.0	34.84
2020-10-20	36.37	35.45	36.22	35.56	1475300.0	35.42
2020-10-19	36.73	35.97	36.45	36.04	1048800.0	35.9
2020-10-16	36.83	36.22	36.53	36.31	910500.0	36.16
2020-10-15	36.28	34.83	35.0	36.23	730900.0	36.08
2020-10-14	36.36	35.51	35.73	35.63	823900.0	35.49
2020-10-13	36.87	35.51	36.63	35.58	1641200.0	35.44
2020-10-12	36.8	36.28	36.63	36.74	1195100.0	36.59
2020-10-09	37.06	36.34	37.0	36.37	974900.0	36.22
2020-10-08	36.53	35.85	36.28	36.4	948500.0	36.25
2020-10-07	36.26	35.41	35.46	35.98	1093700.0	35.84
2020-10-06	36.05	34.84	35.52	34.86	1101700.0	34.72
2020-10-05	35.7	34.78	34.9	35.41	1663700.0	35.27
2020-10-02	34.67	33.48	33.56	34.37	1218300.0	34.23
2020-10-01	35.15	34.4	34.74	34.63	1527300.0	34.49
2020-09-30	34.77	33.41	33.44	34.26	1665600.0	34.12
2020-09-29	33.87	33.08	33.87	33.29	1282200.0	33.16
2020-09-28	34.18	33.13	33.9	33.89	2298200.0	33.75
2020-09-25	34.47	33.36	34.47	33.44	2504200.0	33.31
2020-09-24	35.14	32.56	33.35	34.41	4494900.0	34.27
2020-09-23	33.85	32.22	33.47	32.31	1976900.0	32.18
2020-09-22	33.83	33.09	33.11	33.26	1432000.0	33.13
2020-09-21	33.01	32.16	32.63	32.95	1477300.0	32.82
2020-09-18	34.5	33.12	33.61	33.42	4806400.0	33.29
2020-09-17	33.26	31.7	32.19	32.97	1234700.0	32.84
2020-09-16	33.37	32.67	32.85	32.73	1031700.0	32.6
2020-09-15	32.93	32.12	32.17	32.65	1252600.0	32.52
2020-09-14	32.16	31.0	31.06	31.77	1238200.0	31.64
2020-09-11	31.1	30.42	31.02	30.69	1076000.0	30.57
2020-09-10	31.97	30.56	31.73	30.63	1162400.0	30.51
2020-09-09	31.62	31.1	31.5	31.26	939500.0	31.13
2020-09-08	32.36	30.95	32.36	31.04	1235600.0	30.92
2020-09-04	33.94	32.43	33.67	32.91	1019400.0	32.78
2020-09-03	35.06	33.17	35.05	33.24	1220500.0	33.11
2020-09-02	35.38	34.36	34.62	35.3	772200.0	35.16
2020-09-01	34.47	33.63	34.17	34.4	906400.0	34.26
2020-08-31	35.06	34.14	34.96	34.15	1083900.0	34.01
2020-08-28	35.16	34.14	34.24	35.16	664000.0	35.02
2020-08-27	34.94	34.01	34.84	34.16	558800.0	34.02
2020-08-26	34.71	34.15	34.49	34.41	1062000.0	34.27
2020-08-25	34.54	33.62	34.44	34.29	978700.0	34.15
2020-08-24	34.9	34.23	34.7	34.39	676900.0	34.25
2020-08-21	34.43	33.55	33.61	34.22	921800.0	34.08
2020-08-20	34.46	33.73	34.41	33.79	725300.0	33.65
2020-08-19	35.02	34.05	34.12	34.81	1027800.0	34.67
2020-08-18	34.84	33.91	34.76	34.04	860400.0	33.9
2020-08-17	35.22	34.65	34.97	34.93	728900.0	34.79
2020-08-14	35.02	34.49	34.62	34.76	585900.0	34.62
2020-08-13	35.14	34.5	34.95	34.83	793500.0	34.69
2020-08-12	35.45	34.97	35.28	35.23	473300.0	35.01
2020-08-11	35.9	34.92	35.12	34.99	757100.0	34.77
2020-08-10	35.37	34.64	35.12	34.81	669000.0	34.59
2020-08-07	35.31	34.59	35.17	35.07	710500.0	34.85
2020-08-06	35.55	35.13	35.4	35.37	562900.0	35.15
2020-08-05	35.78	35.29	35.45	35.6	832600.0	35.38
2020-08-04	35.35	34.86	35.2	35.12	760600.0	34.9
2020-08-03	35.77	34.88	35.0	35.23	1070700.0	35.01
2020-07-31	34.99	34.06	34.23	34.86	1102000.0	34.64
2020-07-30	34.17	33.06	33.16	34.17	780400.0	33.96
2020-07-29	33.86	32.79	32.93	33.73	659000.0	33.52
2020-07-28	33.78	32.69	33.53	32.71	900100.0	32.5
2020-07-27	33.86	32.82	32.98	33.78	1104800.0	33.57
2020-07-24	33.86	32.88	33.56	32.9	677300.0	32.69
2020-07-23	34.5	33.75	33.93	34.15	753000.0	33.94
2020-07-22	34.44	33.9	34.02	34.03	586500.0	33.82
2020-07-21	34.57	33.88	34.05	33.98	733200.0	33.77
2020-07-20	33.94	33.27	33.78	33.86	616500.0	33.65
2020-07-17	34.28	33.63	34.07	33.89	857100.0	33.68
2020-07-16	34.85	33.22	34.11	33.67	1544800.0	33.46
2020-07-15	33.5	32.47	32.65	33.4	1212200.0	33.19
2020-07-14	32.01	30.94	31.33	31.99	1071500.0	31.79
2020-07-13	32.98	31.45	31.76	31.53	1533700.0	31.33
2020-07-10	31.32	30.44	30.58	31.31	933100.0	31.11
2020-07-09	31.23	30.15	30.94	30.58	867700.0	30.39
2020-07-08	31.03	30.44	30.99	30.99	908100.0	30.8
2020-07-07	31.76	30.66	31.63	30.72	1263300.0	30.53
2020-07-06	32.38	31.41	31.41	31.87	1098200.0	31.67
2020-07-02	32.24	31.32	31.56	31.45	1063800.0	31.25
2020-07-01	32.3	31.01	32.3	31.04	1359600.0	30.85
2020-06-30	32.49	31.6	31.85	32.08	1461300.0	31.88
2020-06-29	32.31	30.87	31.08	32.27	1429900.0	32.07
2020-06-26	31.69	30.52	31.49	30.58	2346500.0	30.39
2020-06-25	31.71	30.74	31.4	31.65	1998700.0	31.45
2020-06-24	33.41	31.45	33.28	31.47	2404300.0	31.27
2020-06-23	34.63	33.66	34.25	33.66	1180200.0	33.45
2020-06-22	34.0	32.81	33.5	33.87	2531100.0	33.66
2020-06-19	35.17	32.69	35.13	33.51	4010400.0	33.3
2020-06-18	33.07	32.26	32.54	32.79	2307700.0	32.58
2020-06-17	33.16	32.38	33.11	32.86	1374800.0	32.65
2020-06-16	33.53	32.06	33.0	33.09	1567100.0	32.88
2020-06-15	31.86	29.24	29.69	31.81	1717700.0	31.61
2020-06-12	31.6	29.98	31.14	30.8	825500.0	30.61
2020-06-11	31.19	29.77	31.02	29.8	1277800.0	29.61
2020-06-10	33.93	32.4	33.76	32.47	1477600.0	32.27
2020-06-09	34.2	33.43	34.06	33.74	1058800.0	33.53
2020-06-08	35.45	34.66	35.05	34.86	1813100.0	34.64
2020-06-05	35.7	34.58	34.67	34.86	1256800.0	34.64
2020-06-04	33.67	31.92	31.99	33.64	1602400.0	33.43
2020-06-03	32.53	31.85	31.92	32.36	975100.0	32.16
2020-06-02	31.77	31.08	31.36	31.39	1345900.0	31.19
2020-06-01	31.29	29.86	30.11	30.98	1285900.0	30.79
2020-05-29	30.26	29.54	30.25	29.92	1273100.0	29.73
2020-05-28	31.87	30.2	31.87	30.29	1034000.0	30.1
2020-05-27	32.02	31.34	31.41	31.67	1153700.0	31.47
2020-05-26	31.32	30.08	30.43	30.83	1219300.0	30.64
2020-05-22	29.5	28.88	29.5	29.11	965600.0	28.93
2020-05-21	30.76	29.56	30.6	29.65	1426800.0	29.46
2020-05-20	31.34	30.56	30.83	30.8	1041700.0	30.61
2020-05-19	31.28	30.16	30.34	30.26	917900.0	30.07
2020-05-18	30.61	29.22	29.28	30.38	1551800.0	30.19
2020-05-15	28.05	26.66	27.18	28.03	1177700.0	27.85
2020-05-14	26.81	25.1	25.87	26.72	1201200.0	26.55
2020-05-13	27.5	26.01	27.41	26.47	1450100.0	26.22
2020-05-12	28.57	27.73	27.97	27.74	1635500.0	27.48
2020-05-11	28.13	27.41	27.95	27.66	1359900.0	27.4
2020-05-08	28.51	27.31	27.35	28.47	1073200.0	28.21
2020-05-07	26.89	26.43	26.52	26.78	883500.0	26.53
2020-05-06	26.68	26.01	26.56	26.2	785100.0	25.96
2020-05-05	26.99	26.25	26.3	26.25	839200.0	26.01
2020-05-04	26.77	25.85	26.23	26.12	874200.0	25.88
2020-05-01	27.49	26.33	27.49	26.58	1159800.0	26.33
2020-04-30	29.0	28.15	28.72	28.44	1723200.0	28.18
2020-04-29	29.4	27.36	27.86	29.35	1385100.0	29.08
2020-04-28	27.6	26.41	27.43	26.85	953100.0	26.6
2020-04-27	26.69	25.32	25.36	26.49	1044900.0	26.24
2020-04-24	25.26	24.7	24.95	25.12	1501000.0	24.89
2020-04-23	25.14	24.1	24.34	24.72	1274300.0	24.49
2020-04-22	24.33	23.73	24.17	23.96	973600.0	23.74
2020-04-21	23.81	23.05	23.68	23.33	1927100.0	23.11
2020-04-20	25.6	24.14	25.18	24.41	1607800.0	24.18
2020-04-17	26.31	25.0	25.19	25.85	2162600.0	25.61
2020-04-16	24.79	23.63	24.56	24.61	1407700.0	24.38
2020-04-15	25.22	24.28	25.0	24.44	2136700.0	24.21
2020-04-14	26.9	25.72	26.1	26.2	1437400.0	25.96
2020-04-13	26.18	25.11	26.18	25.53	1317100.0	25.29
2020-04-09	27.29	26.01	26.47	26.41	1541600.0	26.16
2020-04-08	26.34	24.69	25.15	25.97	1073700.0	25.73
2020-04-07	26.19	24.73	25.73	24.76	1386600.0	24.53
2020-04-06	25.02	23.34	23.73	24.45	1359600.0	24.22
2020-04-03	22.96	21.94	22.69	22.39	1698200.0	22.18
2020-04-02	23.44	22.08	22.75	22.86	1615400.0	22.65
2020-04-01	23.9	22.53	23.29	22.87	1649000.0	22.66
2020-03-31	25.39	24.03	24.6	24.58	1877800.0	24.35
2020-03-30	24.65	23.6	23.84	24.6	2074700.0	24.37
2020-03-27	24.92	23.3	24.57	23.85	1970600.0	23.63
2020-03-26	25.82	23.53	23.92	25.66	1963300.0	25.42
2020-03-25	25.26	21.27	22.47	23.63	3303700.0	23.41
2020-03-24	22.36	19.64	20.84	22.0	2735200.0	21.8
2020-03-23	20.0	18.0	18.36	19.2	2225500.0	19.02
2020-03-20	21.19	18.16	20.38	18.49	3042600.0	18.32
2020-03-19	21.06	17.63	18.51	19.95	3414000.0	19.76
2020-03-18	21.4	18.02	20.06	18.66	3428400.0	18.49
2020-03-17	22.48	20.33	22.09	21.72	3203500.0	21.52
2020-03-16	22.72	21.15	22.42	21.66	3231300.0	21.46
2020-03-13	25.68	22.29	23.05	24.83	4389900.0	24.6
2020-03-12	26.38	23.29	25.27	23.47	3212900.0	23.25
2020-03-11	30.37	26.72	30.13	27.31	2351000.0	27.06
2020-03-10	31.41	29.48	30.58	31.3	1806500.0	31.01
2020-03-09	30.22	26.0	29.61	29.17	1842600.0	28.9
2020-03-06	32.71	31.46	32.01	32.38	1650700.0	32.08
2020-03-05	33.8	32.64	33.76	33.13	1200900.0	32.82
2020-03-04	34.75	33.28	33.8	34.66	1240900.0	34.34
2020-03-03	34.63	32.95	33.63	33.25	1700300.0	32.94
2020-03-02	33.72	32.04	32.29	33.72	2003700.0	33.41
2020-02-28	32.4	31.03	31.3	32.05	2143200.0	31.75
2020-02-27	33.84	32.47	33.65	32.47	1613400.0	32.17
2020-02-26	35.74	34.62	35.25	34.63	1422400.0	34.31
2020-02-25	36.14	34.96	35.9	34.99	1435200.0	34.67
2020-02-24	36.32	35.5	35.92	35.69	1481500.0	35.36
2020-02-21	37.76	37.09	37.76	37.24	1109700.0	36.89
2020-02-20	38.11	37.55	37.69	38.02	1249400.0	37.67
2020-02-19	38.25	37.75	37.82	37.89	1415400.0	37.54
2020-02-18	38.12	37.43	37.85	37.57	1420500.0	37.22

名前	Jabil Inc. Common Stock
ティッカー	JBL
国	United States
上場年	1993.0
セクター	Technology

Jabil Inc. Common Stockのデータ

Jabil Inc. Common Stockの基本情報

Jabil Inc. Common Stockの過去1年の値動き