Jabil Circuit (NY: JBL )

111.43 +3.58 (+3.32%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.55 61.68 60.32 61.04 1,190,374 -0.46(-0.74%)
May 27, 2022 60.02 61.51 59.94 61.49 621,372 +2.20(+3.71%)
May 26, 2022 57.66 59.64 57.66 59.29 494,170 +1.95(+3.41%)
May 25, 2022 55.70 57.76 55.70 57.34 751,205 +1.15(+2.05%)
May 24, 2022 57.15 57.15 55.18 56.19 577,640 -1.39(-2.41%)
May 23, 2022 57.40 57.89 56.91 57.57 652,476 +0.58(+1.01%)
May 20, 2022 57.82 58.01 55.12 57.00 823,643 -0.12(-0.21%)
May 19, 2022 57.14 58.05 56.69 57.12 857,410 -0.81(-1.40%)
May 18, 2022 60.02 60.44 57.81 57.93 707,069 -2.70(-4.45%)
May 17, 2022 58.67 60.96 58.67 60.63 926,042 +3.26(+5.69%)
May 16, 2022 57.38 57.84 56.65 57.37 493,940 -0.35(-0.60%)
May 13, 2022 56.40 58.02 56.40 57.71 597,676 +1.95(+3.51%)
May 12, 2022 55.59 56.59 54.60 55.76 742,419 -0.10(-0.18%)
May 11, 2022 56.96 58.39 55.67 55.86 690,298 -1.43(-2.49%)
May 10, 2022 56.78 58.16 55.88 57.28 739,914 +1.27(+2.26%)
May 09, 2022 56.60 57.36 55.44 56.02 1,132,425 -1.54(-2.67%)
May 06, 2022 57.12 58.65 56.22 57.55 831,090 -0.32(-0.55%)
May 05, 2022 59.21 59.80 57.07 57.87 667,562 -1.96(-3.28%)
May 04, 2022 58.61 59.86 57.14 59.83 642,369 +1.47(+2.51%)
May 03, 2022 57.86 58.78 57.60 58.36 571,626 +0.81(+1.41%)
May 02, 2022 56.97 57.69 55.96 57.55 1,121,939 +0.36(+0.62%)
Apr 29, 2022 58.21 59.58 57.00 57.20 935,455 -1.64(-2.80%)
Apr 28, 2022 57.32 59.09 56.88 58.84 673,306 +2.36(+4.17%)
Apr 27, 2022 55.99 57.27 55.89 56.48 667,824 +0.37(+0.65%)
Apr 26, 2022 57.22 57.53 56.05 56.12 1,032,024 -1.65(-2.86%)
Apr 25, 2022 56.49 57.94 55.61 57.77 788,168 +0.84(+1.48%)
Apr 22, 2022 57.96 58.25 56.82 56.93 689,744 -1.68(-2.87%)
Apr 21, 2022 59.54 60.20 58.37 58.61 736,839 -0.44(-0.74%)
Apr 20, 2022 58.77 59.53 58.70 59.05 517,487 +0.92(+1.58%)
Apr 19, 2022 57.15 58.33 56.79 58.13 500,952 +1.12(+1.96%)
Apr 18, 2022 56.09 57.64 56.04 57.01 673,242 +0.58(+1.04%)
Apr 14, 2022 57.75 58.06 56.39 56.42 799,292 -1.29(-2.23%)
Apr 13, 2022 56.94 57.81 56.79 57.71 780,115 +0.93(+1.64%)
Apr 12, 2022 56.86 58.14 56.75 56.78 1,042,959 +0.50(+0.88%)
Apr 11, 2022 56.57 57.20 56.13 56.28 908,026 -0.70(-1.23%)
Apr 08, 2022 56.64 57.71 56.13 56.99 960,266 +0.06(+0.10%)
Apr 07, 2022 56.50 57.40 55.76 56.93 1,066,302 +0.00(+0.00%)
Apr 06, 2022 58.27 58.27 56.51 56.93 1,580,080 -2.40(-4.04%)
Apr 05, 2022 61.02 61.63 59.16 59.33 1,353,248 -2.03(-3.31%)
Apr 04, 2022 61.93 62.09 60.94 61.36 1,109,106 +0.13(+0.21%)
Apr 01, 2022 61.45 62.01 60.20 61.23 1,502,051 +0.07(+0.11%)
Mar 31, 2022 59.73 61.84 59.65 61.16 1,551,744 +1.23(+2.05%)
Mar 30, 2022 61.09 61.25 59.45 59.93 830,762 -1.37(-2.23%)
Mar 29, 2022 61.57 62.19 60.74 61.30 721,092 +0.69(+1.14%)
Mar 28, 2022 61.32 61.72 59.25 60.60 814,466 -1.27(-2.05%)
Mar 25, 2022 61.74 62.06 61.14 61.87 696,425 +0.34(+0.55%)
Mar 24, 2022 60.85 61.67 60.43 61.53 776,632 +1.05(+1.74%)
Mar 23, 2022 60.49 61.27 60.04 60.48 957,005 -0.68(-1.12%)
Mar 22, 2022 62.58 62.58 60.69 61.17 986,592 -0.68(-1.11%)
Mar 21, 2022 62.12 62.77 61.40 61.85 933,683 -0.26(-0.41%)
Mar 18, 2022 61.20 62.16 60.19 62.11 2,133,237 +0.57(+0.93%)
Mar 17, 2022 60.88 61.86 60.36 61.53 1,774,317 +0.89(+1.47%)
Mar 16, 2022 61.01 61.54 58.58 60.64 2,900,906 +5.35(+9.68%)
Mar 15, 2022 54.58 55.42 54.22 55.29 1,563,587 +1.62(+3.03%)
Mar 14, 2022 55.06 55.53 53.47 53.67 1,018,269 -1.46(-2.64%)
Mar 11, 2022 55.56 56.13 54.94 55.12 1,001,628 +0.12(+0.22%)
Mar 10, 2022 54.03 55.10 53.52 55.01 1,398,869 -0.14(-0.25%)
Mar 09, 2022 54.42 55.57 54.16 55.14 1,419,617 +2.42(+4.58%)
Mar 08, 2022 52.80 54.65 51.94 52.73 1,669,942 +0.61(+1.18%)
Mar 07, 2022 54.36 54.36 52.04 52.11 1,699,972 -2.17(-4.00%)
Mar 04, 2022 55.35 55.78 53.65 54.28 2,294,804 -2.22(-3.93%)
Mar 03, 2022 57.46 57.58 55.92 56.50 1,485,938 -0.75(-1.32%)
Mar 02, 2022 55.48 57.74 55.18 57.25 1,105,363 +2.59(+4.73%)
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.