Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 67.41 68.00 66.98 67.83 722,902 -0.25(-0.37%)
Dec 29, 2022 67.45 68.50 67.45 68.08 490,391 +1.17(+1.75%)
Dec 28, 2022 68.53 68.73 66.87 66.91 465,506 -1.67(-2.44%)
Dec 27, 2022 68.83 69.14 68.40 68.58 555,150 -0.06(-0.09%)
Dec 23, 2022 68.77 68.96 67.86 68.64 583,614 -0.34(-0.49%)
Dec 22, 2022 69.33 69.36 67.57 68.98 970,865 -0.94(-1.35%)
Dec 21, 2022 69.71 70.68 69.32 69.92 1,209,541 +1.10(+1.60%)
Dec 20, 2022 67.87 69.19 67.85 68.82 1,149,587 +0.94(+1.39%)
Dec 19, 2022 68.86 69.25 67.37 67.87 1,053,198 -0.83(-1.20%)
Dec 16, 2022 67.64 69.00 67.14 68.70 3,191,312 +0.72(+1.05%)
Dec 15, 2022 70.95 71.91 67.85 67.98 2,054,336 -4.23(-5.85%)
Dec 14, 2022 72.27 72.88 70.76 72.21 2,113,212 -0.26(-0.36%)
Dec 13, 2022 72.53 73.39 71.65 72.47 1,482,778 +0.81(+1.12%)
Dec 12, 2022 71.11 72.02 70.65 71.66 1,033,918 +0.58(+0.81%)
Dec 09, 2022 70.88 71.74 70.88 71.09 1,066,473 -0.28(-0.39%)
Dec 08, 2022 70.69 71.81 70.62 71.37 1,121,400 +1.16(+1.66%)
Dec 07, 2022 69.93 70.63 69.53 70.20 820,680 -0.20(-0.28%)
Dec 06, 2022 70.26 71.04 69.87 70.40 1,209,829 -0.10(-0.14%)
Dec 05, 2022 70.66 71.27 69.95 70.50 870,913 -0.89(-1.24%)
Dec 02, 2022 71.26 72.42 71.12 71.39 1,008,220 -0.78(-1.08%)
Dec 01, 2022 71.97 72.94 71.57 72.16 1,065,514 +0.36(+0.50%)
Nov 30, 2022 68.63 72.06 68.16 71.80 1,619,836 +3.28(+4.79%)
Nov 29, 2022 68.73 69.36 67.96 68.52 868,362 -0.20(-0.29%)
Nov 28, 2022 69.53 69.71 68.63 68.72 818,936 -1.53(-2.18%)
Nov 25, 2022 69.79 70.46 69.72 70.25 266,159 +0.18(+0.26%)
Nov 23, 2022 70.42 71.40 69.92 70.07 834,514 -0.32(-0.45%)
Nov 22, 2022 69.39 70.48 68.84 70.39 1,431,027 +1.54(+2.24%)
Nov 21, 2022 68.54 69.38 68.13 68.85 1,439,018 -0.15(-0.22%)
Nov 18, 2022 68.17 69.11 67.50 69.00 1,191,176 +1.77(+2.63%)
Nov 17, 2022 65.40 67.80 64.95 67.23 1,238,886 +0.92(+1.38%)
Nov 16, 2022 66.33 66.78 65.85 66.31 1,253,296 -0.64(-0.95%)
Nov 15, 2022 67.30 68.39 66.53 66.95 1,160,640 +0.81(+1.22%)
Nov 14, 2022 65.33 67.85 65.18 66.14 1,528,066 +0.46(+0.70%)
Nov 11, 2022 64.55 66.66 64.51 65.69 1,999,010 +1.72(+2.69%)
Nov 10, 2022 64.75 64.93 63.09 63.97 2,322,859 +1.97(+3.17%)
Nov 09, 2022 62.49 63.58 61.86 62.00 1,284,144 -1.13(-1.79%)
Nov 08, 2022 62.70 64.05 62.44 63.13 1,112,783 +0.82(+1.32%)
Nov 07, 2022 63.59 63.59 61.28 62.31 1,373,630 -1.25(-1.97%)
Nov 04, 2022 64.17 65.66 63.04 63.56 1,063,638 +0.93(+1.49%)
Nov 03, 2022 62.16 63.30 61.24 62.63 879,323 -0.63(-0.99%)
Nov 02, 2022 64.89 63.19 63.25 1,274,258 -2.36(-3.60%)
Nov 01, 2022 64.57 65.86 64.40 65.62 1,329,136 +1.79(+2.80%)
Oct 31, 2022 64.34 64.86 63.72 63.83 1,004,511 -1.09(-1.68%)
Oct 28, 2022 63.84 65.75 63.46 64.92 1,211,255 +1.36(+2.14%)
Oct 27, 2022 64.70 65.18 63.31 63.56 1,027,914 -0.16(-0.25%)
Oct 26, 2022 63.94 64.72 63.71 63.72 1,241,814 -0.57(-0.88%)
Oct 25, 2022 62.29 64.56 62.22 64.28 1,214,181 +1.82(+2.91%)
Oct 24, 2022 62.31 62.86 61.55 62.47 924,069 +0.34(+0.54%)
Oct 21, 2022 59.38 62.35 59.25 62.13 1,148,457 +2.81(+4.74%)
Oct 20, 2022 59.61 61.16 59.21 59.32 811,769 -0.07(-0.12%)
Oct 19, 2022 59.80 60.37 58.56 59.39 1,037,405 -1.01(-1.68%)
Oct 18, 2022 61.59 62.39 59.93 60.40 1,152,448 +0.05(+0.08%)
Oct 17, 2022 59.90 60.82 59.69 60.35 1,173,465 +1.82(+3.11%)
Oct 14, 2022 59.00 59.84 57.83 58.53 1,325,593 -0.31(-0.52%)
Oct 13, 2022 55.46 59.29 55.00 58.84 1,046,740 +2.10(+3.69%)
Oct 12, 2022 57.80 57.95 56.54 56.74 1,294,767 -0.74(-1.28%)
Oct 11, 2022 58.57 59.07 57.35 57.48 1,763,028 -1.46(-2.48%)
Oct 10, 2022 59.90 60.14 57.94 58.94 1,141,018 -0.86(-1.45%)
Oct 07, 2022 60.46 60.64 59.11 59.80 972,280 -1.47(-2.40%)
Oct 06, 2022 61.51 62.12 61.13 61.27 1,261,888 -0.65(-1.04%)
Oct 05, 2022 60.19 62.00 59.86 61.92 1,461,078 +1.08(+1.78%)
Oct 04, 2022 59.49 60.90 59.45 60.84 935,041 +2.44(+4.19%)
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.