Jabil Circuit (NY: JBL )

108.85 +2.02 (+1.89%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 82.91 83.34 82.31 82.66 1,329,724 -0.48(-0.57%)
Feb 27, 2023 83.64 84.30 82.80 83.14 805,169 +0.14(+0.17%)
Feb 24, 2023 81.03 83.04 80.92 83.00 1,089,433 +0.29(+0.35%)
Feb 23, 2023 83.13 83.38 81.57 82.71 659,583 +0.66(+0.80%)
Feb 22, 2023 81.99 82.80 81.29 82.06 1,072,911 -0.26(-0.31%)
Feb 21, 2023 83.34 84.27 82.09 82.31 1,099,492 -1.15(-1.38%)
Feb 17, 2023 83.99 84.31 83.14 83.47 1,320,893 -0.87(-1.03%)
Feb 16, 2023 82.56 84.54 82.33 84.34 1,317,096 +0.62(+0.74%)
Feb 15, 2023 83.13 84.22 83.08 83.72 787,795 -0.27(-0.32%)
Feb 14, 2023 82.76 84.51 82.64 83.99 817,964 +0.44(+0.52%)
Feb 13, 2023 82.19 83.65 81.90 83.55 971,719 +1.34(+1.63%)
Feb 10, 2023 80.64 82.34 80.48 82.21 1,098,175 +1.01(+1.25%)
Feb 09, 2023 82.78 83.06 80.53 81.19 1,737,626 -0.83(-1.01%)
Feb 08, 2023 82.24 82.79 81.52 82.02 1,121,867 -0.97(-1.17%)
Feb 07, 2023 82.51 83.21 81.28 82.99 2,025,663 +0.82(+0.99%)
Feb 06, 2023 80.88 82.34 80.43 82.18 1,199,352 +0.45(+0.55%)
Feb 03, 2023 80.07 82.24 80.07 81.73 1,674,642 +0.82(+1.01%)
Feb 02, 2023 80.12 81.77 79.77 80.91 1,648,937 +1.35(+1.70%)
Feb 01, 2023 77.44 80.14 77.30 79.56 1,771,500 +1.35(+1.73%)
Jan 31, 2023 76.69 78.28 76.15 78.21 1,341,388 +1.82(+2.38%)
Jan 30, 2023 75.99 76.79 75.76 76.39 877,004 -0.40(-0.52%)
Jan 27, 2023 77.23 78.26 76.77 76.79 727,120 -1.07(-1.38%)
Jan 26, 2023 79.93 80.21 77.08 77.86 1,679,980 -1.58(-1.99%)
Jan 25, 2023 78.64 79.53 78.00 79.44 1,270,887 -0.77(-0.95%)
Jan 24, 2023 79.57 81.18 79.57 80.21 1,247,876 -0.40(-0.49%)
Jan 23, 2023 79.17 81.01 79.13 80.61 1,820,922 +1.61(+2.04%)
Jan 20, 2023 77.87 78.99 77.31 78.99 1,377,690 +1.35(+1.74%)
Jan 19, 2023 77.05 78.09 76.79 77.64 1,411,877 -0.33(-0.42%)
Jan 18, 2023 78.33 79.24 77.69 77.97 1,911,274 +0.06(+0.08%)
Jan 17, 2023 76.49 78.61 76.47 77.91 2,258,003 +0.67(+0.86%)
Jan 13, 2023 74.88 77.27 74.78 77.24 1,522,264 +1.58(+2.09%)
Jan 12, 2023 74.58 76.17 74.41 75.66 2,227,228 +1.06(+1.43%)
Jan 11, 2023 71.59 74.71 71.38 74.60 2,548,718 +2.79(+3.89%)
Jan 10, 2023 70.92 72.00 70.79 71.80 1,414,016 +0.89(+1.25%)
Jan 09, 2023 68.42 71.29 68.42 70.92 1,973,592 +3.30(+4.88%)
Jan 06, 2023 65.96 67.67 65.27 67.62 1,177,503 +2.53(+3.88%)
Jan 05, 2023 65.07 65.37 64.39 65.09 1,850,806 -0.56(-0.85%)
Jan 04, 2023 67.40 68.02 65.29 65.65 1,146,467 -1.17(-1.76%)
Jan 03, 2023 68.43 68.74 66.60 66.82 1,059,717 -1.01(-1.50%)
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%)
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.