Jabil Circuit (NY: JBL )

110.93 +3.08 (+2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.73 61.84 59.65 61.16 1,551,730 +1.23(+2.05%)
Mar 30, 2022 61.09 61.25 59.45 59.93 830,755 -1.37(-2.23%)
Mar 29, 2022 61.57 62.19 60.74 61.30 721,085 +0.69(+1.14%)
Mar 28, 2022 61.32 61.72 59.25 60.60 814,459 -1.27(-2.05%)
Mar 25, 2022 61.74 62.06 61.14 61.87 696,418 +0.34(+0.55%)
Mar 24, 2022 60.85 61.67 60.44 61.54 776,625 +1.05(+1.74%)
Mar 23, 2022 60.49 61.27 60.04 60.48 956,996 -0.68(-1.12%)
Mar 22, 2022 62.59 62.59 60.69 61.17 986,583 -0.68(-1.11%)
Mar 21, 2022 62.12 62.77 61.40 61.85 933,674 -0.26(-0.41%)
Mar 18, 2022 61.20 62.16 60.19 62.11 2,133,217 +0.57(+0.93%)
Mar 17, 2022 60.88 61.86 60.36 61.54 1,774,300 +0.89(+1.47%)
Mar 16, 2022 61.01 61.55 58.58 60.64 2,900,878 +5.35(+9.68%)
Mar 15, 2022 54.58 55.42 54.22 55.29 1,563,572 +1.62(+3.03%)
Mar 14, 2022 55.07 55.53 53.47 53.67 1,018,259 -1.46(-2.64%)
Mar 11, 2022 55.56 56.13 54.94 55.12 1,001,618 +0.12(+0.22%)
Mar 10, 2022 54.04 55.11 53.52 55.01 1,398,855 -0.14(-0.25%)
Mar 09, 2022 54.42 55.57 54.16 55.14 1,419,604 +2.42(+4.58%)
Mar 08, 2022 52.80 54.65 51.94 52.73 1,669,927 +0.61(+1.18%)
Mar 07, 2022 54.36 54.36 52.04 52.11 1,699,956 -2.17(-4.00%)
Mar 04, 2022 55.35 55.78 53.65 54.28 2,294,783 -2.22(-3.93%)
Mar 03, 2022 57.46 57.58 55.92 56.50 1,485,924 -0.75(-1.32%)
Mar 02, 2022 55.48 57.74 55.18 57.26 1,105,353 +2.59(+4.73%)
Mar 01, 2022 57.20 57.41 54.39 54.67 2,192,162 -2.61(-4.55%)
Feb 28, 2022 57.86 58.31 56.37 57.27 1,880,102 -1.54(-2.61%)
Feb 25, 2022 56.66 58.86 56.41 58.81 2,255,178 +2.44(+4.32%)
Feb 24, 2022 54.75 56.54 53.70 56.37 2,263,747 -0.30(-0.52%)
Feb 23, 2022 58.48 58.64 56.44 56.67 1,794,698 -1.15(-1.99%)
Feb 22, 2022 58.29 59.52 57.47 57.82 1,762,009 -1.19(-2.01%)
Feb 18, 2022 59.01 0 -0.07(-0.12%)
Feb 17, 2022 59.80 60.13 58.89 59.08 1,267,952 -1.51(-2.49%)
Feb 16, 2022 60.68 60.92 59.64 60.58 1,496,696 -0.36(-0.59%)
Feb 15, 2022 60.46 61.53 60.24 60.94 1,662,130 +1.11(+1.85%)
Feb 14, 2022 59.73 60.52 59.22 59.83 1,476,923 -0.07(-0.12%)
Feb 11, 2022 61.52 62.36 59.56 59.90 990,944 -1.38(-2.24%)
Feb 10, 2022 61.18 62.87 60.98 61.28 1,518,465 -1.16(-1.85%)
Feb 09, 2022 62.17 62.69 61.67 62.43 806,221 +1.39(+2.27%)
Feb 08, 2022 59.85 61.30 59.50 61.05 2,255,153 +1.33(+2.22%)
Feb 07, 2022 60.01 60.28 59.50 59.72 1,786,832 -0.26(-0.43%)
Feb 04, 2022 60.39 61.08 59.27 59.98 633,389 -0.64(-1.06%)
Feb 03, 2022 61.81 60.56 60.62 1,214,077 -1.69(-2.72%)
Feb 02, 2022 61.82 62.59 61.57 62.31 1,277,550 +0.77(+1.25%)
Feb 01, 2022 61.30 61.81 59.86 61.54 1,185,778 +0.70(+1.15%)
Jan 31, 2022 58.67 60.88 60.84 1,095,801 +1.75(+2.96%)
Jan 28, 2022 57.75 59.09 57.08 59.09 1,713,892 +1.48(+2.58%)
Jan 27, 2022 59.00 60.08 57.20 57.60 1,507,209 -0.53(-0.92%)
Jan 26, 2022 60.95 61.11 57.91 58.14 1,569,873 -1.41(-2.36%)
Jan 25, 2022 60.53 60.74 58.59 59.54 3,486,439 -1.97(-3.20%)
Jan 24, 2022 61.59 62.31 59.27 61.51 3,504,553 -1.53(-2.43%)
Jan 21, 2022 64.25 65.04 62.83 63.05 1,212,510 -1.74(-2.69%)
Jan 20, 2022 66.19 67.30 64.66 64.79 608,874 -1.36(-2.05%)
Jan 19, 2022 68.70 68.92 66.08 66.14 922,033 -2.12(-3.10%)
Jan 18, 2022 68.69 69.25 67.75 68.26 945,779 -1.71(-2.45%)
Jan 14, 2022 69.97 0 +0.75(+1.09%)
Jan 13, 2022 70.06 70.89 68.84 69.22 666,654 -0.29(-0.41%)
Jan 12, 2022 69.84 70.34 68.93 69.51 677,133 -0.19(-0.27%)
Jan 11, 2022 68.30 69.77 67.55 69.70 800,330 +1.40(+2.04%)
Jan 10, 2022 68.08 68.44 66.40 68.30 943,461 -0.35(-0.50%)
Jan 07, 2022 69.31 70.21 68.47 68.65 1,931,510 -0.78(-1.13%)
Jan 06, 2022 69.20 69.76 68.45 69.43 674,111 +0.18(+0.26%)
Jan 05, 2022 70.80 71.32 69.20 69.25 820,613 -1.29(-1.82%)
Jan 04, 2022 70.24 71.17 69.81 70.54 825,481 +0.82(+1.18%)
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.