Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 89.71 90.64 88.57 89.22 1,115,532 -1.73(-1.91%)
May 30, 2023 92.06 92.33 90.30 90.95 1,289,464 -0.31(-0.34%)
May 26, 2023 88.69 91.88 88.51 91.26 1,307,126 +3.28(+3.73%)
May 25, 2023 85.47 88.41 85.44 87.98 1,120,320 +3.59(+4.25%)
May 24, 2023 84.30 84.96 83.36 84.39 838,124 -0.56(-0.66%)
May 23, 2023 83.78 85.22 83.53 84.95 847,836 +0.66(+0.78%)
May 22, 2023 83.35 84.78 83.35 84.29 1,092,587 +0.58(+0.69%)
May 19, 2023 84.22 84.23 83.21 83.71 716,161 +0.10(+0.12%)
May 18, 2023 82.47 83.85 82.40 83.61 771,136 +1.15(+1.39%)
May 17, 2023 80.86 82.62 79.94 82.47 977,499 +2.10(+2.62%)
May 16, 2023 79.41 81.22 79.27 80.37 733,336 +0.59(+0.74%)
May 15, 2023 79.38 80.15 78.81 79.78 597,153 +0.46(+0.58%)
May 12, 2023 79.09 80.07 78.44 79.32 760,278 +0.57(+0.72%)
May 11, 2023 77.40 79.09 77.40 78.75 720,030 +0.86(+1.10%)
May 10, 2023 78.22 78.61 77.09 77.90 762,555 +0.48(+0.62%)
May 09, 2023 77.46 78.13 77.22 77.42 504,954 -0.62(-0.79%)
May 08, 2023 77.31 78.22 76.88 78.03 606,998 +1.11(+1.44%)
May 05, 2023 76.39 77.80 76.39 76.93 780,834 +1.49(+1.98%)
May 04, 2023 76.57 76.93 75.15 75.44 709,806 -1.62(-2.11%)
May 03, 2023 78.23 78.89 76.72 77.06 746,675 -0.64(-0.82%)
May 02, 2023 78.11 79.02 76.63 77.70 1,373,138 -1.26(-1.60%)
May 01, 2023 77.56 79.94 77.56 78.96 604,241 +1.15(+1.48%)
Apr 28, 2023 76.76 77.98 76.68 77.81 974,410 +0.30(+0.39%)
Apr 27, 2023 77.10 77.95 75.40 77.51 1,203,615 +0.62(+0.80%)
Apr 26, 2023 75.45 77.49 75.17 76.89 973,228 +1.48(+1.97%)
Apr 25, 2023 78.09 78.38 75.31 75.41 1,225,721 -3.52(-4.47%)
Apr 24, 2023 78.52 79.00 77.94 78.93 889,853 +0.47(+0.60%)
Apr 21, 2023 80.28 80.80 77.91 78.46 1,612,972 -2.57(-3.17%)
Apr 20, 2023 80.41 81.88 80.00 81.03 872,475 -0.32(-0.39%)
Apr 19, 2023 83.17 83.17 80.57 81.35 1,420,221 -2.44(-2.91%)
Apr 18, 2023 83.80 84.53 83.15 83.79 678,485 +0.64(+0.77%)
Apr 17, 2023 83.23 83.64 82.74 83.15 473,715 -0.24(-0.29%)
Apr 14, 2023 83.38 84.71 82.48 83.39 735,372 -0.35(-0.42%)
Apr 13, 2023 83.55 84.17 82.28 83.74 903,422 +0.67(+0.80%)
Apr 12, 2023 83.16 83.90 82.98 83.07 823,545 +0.32(+0.38%)
Apr 11, 2023 82.83 83.57 82.35 82.75 885,443 +0.07(+0.08%)
Apr 10, 2023 81.49 83.24 81.49 82.68 1,117,428 +0.97(+1.18%)
Apr 06, 2023 82.24 82.89 81.51 81.72 822,189 -1.12(-1.35%)
Apr 05, 2023 84.13 84.16 81.59 82.83 1,110,964 -1.89(-2.23%)
Apr 04, 2023 86.93 87.07 84.08 84.72 1,122,070 -2.35(-2.70%)
Apr 03, 2023 87.81 88.71 86.27 87.07 1,138,979 -0.70(-0.79%)
Mar 31, 2023 86.50 87.91 86.35 87.77 1,338,141 +1.41(+1.64%)
Mar 30, 2023 84.82 86.42 84.66 86.36 992,932 +2.11(+2.51%)
Mar 29, 2023 83.46 84.61 82.91 84.25 952,165 +1.37(+1.66%)
Mar 28, 2023 82.99 83.06 81.93 82.87 1,145,239 +0.26(+0.31%)
Mar 27, 2023 83.29 83.63 82.24 82.61 841,213 -0.39(-0.47%)
Mar 24, 2023 82.10 83.15 81.26 83.00 1,367,220 +0.23(+0.28%)
Mar 23, 2023 82.56 84.37 81.90 82.77 1,679,967 +0.81(+0.98%)
Mar 22, 2023 82.01 83.72 81.65 81.97 1,712,372 -0.21(-0.25%)
Mar 21, 2023 82.05 82.41 80.70 82.18 1,231,285 +1.43(+1.78%)
Mar 20, 2023 79.19 80.94 79.08 80.74 1,674,540 +2.13(+2.71%)
Mar 17, 2023 78.03 79.00 76.80 78.61 3,104,367 +0.59(+0.75%)
Mar 16, 2023 79.68 79.68 73.83 78.02 3,123,330 -1.95(-2.44%)
Mar 15, 2023 80.11 80.35 78.18 79.98 2,296,585 -2.61(-3.16%)
Mar 14, 2023 82.71 83.50 81.23 82.58 1,612,836 +1.59(+1.97%)
Mar 13, 2023 79.89 82.24 79.65 80.99 1,062,468 -0.56(-0.68%)
Mar 10, 2023 82.67 83.12 81.15 81.55 1,093,434 -1.45(-1.75%)
Mar 09, 2023 84.78 85.06 82.82 83.00 887,525 -1.46(-1.73%)
Mar 08, 2023 84.16 84.81 83.70 84.47 719,004 +0.80(+0.95%)
Mar 07, 2023 84.27 84.71 83.09 83.67 773,628 -0.47(-0.56%)
Mar 06, 2023 85.00 85.30 83.88 84.14 1,486,321 -0.76(-0.89%)
Mar 03, 2023 84.13 85.32 83.93 84.89 977,134 +1.12(+1.34%)
Mar 02, 2023 83.12 83.96 82.31 83.77 916,305 -0.05(-0.06%)
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.