Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.67 60.88 60.84 1,095,811 +1.75(+2.96%)
Jan 28, 2022 57.75 59.09 57.08 59.09 1,713,908 +1.48(+2.58%)
Jan 27, 2022 59.00 60.08 57.20 57.60 1,507,223 -0.53(-0.92%)
Jan 26, 2022 60.95 61.11 57.91 58.14 1,569,887 -1.41(-2.36%)
Jan 25, 2022 60.53 60.74 58.59 59.54 3,486,472 -1.97(-3.20%)
Jan 24, 2022 61.59 62.31 59.27 61.51 3,504,585 -1.53(-2.43%)
Jan 21, 2022 64.25 65.03 62.83 63.05 1,212,521 -1.74(-2.69%)
Jan 20, 2022 66.19 67.30 64.66 64.79 608,880 -1.36(-2.05%)
Jan 19, 2022 68.70 68.92 66.08 66.14 922,041 -2.12(-3.10%)
Jan 18, 2022 68.69 69.25 67.75 68.26 945,787 -1.71(-2.45%)
Jan 14, 2022 69.97 0 +0.75(+1.09%)
Jan 13, 2022 70.06 70.89 68.84 69.22 666,661 -0.29(-0.41%)
Jan 12, 2022 69.84 70.34 68.93 69.51 677,139 -0.19(-0.27%)
Jan 11, 2022 68.30 69.76 67.55 69.70 800,337 +1.40(+2.04%)
Jan 10, 2022 68.08 68.44 66.40 68.30 943,470 -0.35(-0.50%)
Jan 07, 2022 69.31 70.21 68.47 68.65 1,931,528 -0.78(-1.13%)
Jan 06, 2022 69.20 69.76 68.45 69.43 674,117 +0.18(+0.26%)
Jan 05, 2022 70.80 71.32 69.20 69.25 820,621 -1.29(-1.82%)
Jan 04, 2022 70.24 71.17 69.81 70.54 825,488 +0.82(+1.18%)
Jan 03, 2022 70.20 70.91 69.55 69.71 745,515 +0.11(+0.16%)
Dec 31, 2021 69.16 70.08 69.16 69.61 563,905 +0.28(+0.40%)
Dec 30, 2021 70.49 71.06 69.21 69.33 671,911 -1.42(-2.01%)
Dec 29, 2021 69.97 71.35 69.87 70.75 507,225 +0.78(+1.12%)
Dec 28, 2021 70.48 71.14 69.91 69.97 689,290 -0.57(-0.81%)
Dec 27, 2021 69.26 70.73 69.17 70.55 847,301 +1.47(+2.13%)
Dec 23, 2021 68.27 70.04 68.02 69.07 1,076,992 +1.42(+2.11%)
Dec 22, 2021 66.29 67.77 66.04 67.65 1,059,284 +1.36(+2.04%)
Dec 21, 2021 64.22 66.48 63.60 66.29 1,896,974 +3.36(+5.35%)
Dec 20, 2021 63.59 64.05 61.79 62.93 1,010,353 -1.96(-3.02%)
Dec 17, 2021 63.85 65.85 63.06 64.89 3,151,938 +1.12(+1.75%)
Dec 16, 2021 63.22 65.80 63.11 63.77 1,958,979 +0.66(+1.05%)
Dec 15, 2021 62.49 63.15 60.71 63.11 1,168,093 +0.51(+0.82%)
Dec 14, 2021 62.24 63.53 62.24 62.59 1,154,783 -0.76(-1.20%)
Dec 13, 2021 64.22 65.00 63.04 63.35 1,164,340 -1.36(-2.09%)
Dec 10, 2021 64.16 65.17 63.50 64.71 2,034,731 +3.64(+5.96%)
Dec 09, 2021 61.86 62.31 61.02 61.07 779,344 -0.87(-1.41%)
Dec 08, 2021 61.74 62.23 61.35 61.94 653,416 +0.26(+0.42%)
Dec 07, 2021 60.25 62.08 59.89 61.68 643,593 +2.60(+4.40%)
Dec 06, 2021 59.02 59.78 58.57 59.08 1,027,267 +0.71(+1.22%)
Dec 03, 2021 59.17 59.52 57.87 58.37 812,455 -0.36(-0.61%)
Dec 02, 2021 56.60 59.27 56.15 58.72 959,015 +1.08(+1.87%)
Dec 01, 2021 59.34 60.52 57.59 57.64 744,532 -0.20(-0.34%)
Nov 30, 2021 59.36 59.63 57.36 57.84 1,501,381 -2.44(-4.05%)
Nov 29, 2021 60.35 60.62 59.17 60.29 678,017 +1.03(+1.74%)
Nov 26, 2021 59.44 59.96 58.57 59.26 553,010 -2.05(-3.34%)
Nov 24, 2021 60.69 61.36 60.20 61.30 428,005 +0.12(+0.19%)
Nov 23, 2021 61.45 62.03 60.46 61.19 1,011,323 -0.41(-0.66%)
Nov 22, 2021 61.91 62.79 61.55 61.59 824,644 +0.12(+0.19%)
Nov 19, 2021 62.54 62.82 61.43 61.47 691,242 -1.46(-2.33%)
Nov 18, 2021 63.78 63.02 62.76 62.94 540,111 -0.52(-0.83%)
Nov 17, 2021 63.76 63.87 62.87 63.46 593,754 -0.43(-0.67%)
Nov 16, 2021 63.05 64.25 63.03 63.89 551,392 +0.70(+1.11%)
Nov 15, 2021 63.92 64.30 63.02 63.18 516,609 -0.42(-0.65%)
Nov 12, 2021 63.96 64.14 63.30 63.60 914,870 -0.15(-0.23%)
Nov 11, 2021 63.26 63.83 63.08 63.75 390,270 +0.84(+1.34%)
Nov 10, 2021 62.83 62.91 438,502 +0.08(+0.13%)
Nov 09, 2021 63.47 63.91 62.45 62.83 514,804 -0.62(-0.98%)
Nov 08, 2021 64.79 65.01 63.36 63.45 775,737 -1.01(-1.56%)
Nov 05, 2021 63.68 64.59 63.45 64.46 715,811 +1.30(+2.07%)
Nov 04, 2021 62.65 63.70 62.45 63.16 714,521 +0.72(+1.16%)
Nov 03, 2021 61.73 62.63 61.64 62.43 656,731 +0.74(+1.20%)
Nov 02, 2021 61.20 62.07 60.82 61.69 581,366 +0.54(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.