Jabil Circuit (NY: JBL )

68.83 -0.26 (-0.37%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 69.90 70.09 69.00 69.09 814,543 -1.54(-2.18%)
Nov 25, 2022 70.17 70.84 70.10 70.63 264,732 +0.18(+0.26%)
Nov 23, 2022 70.80 71.79 70.30 70.45 830,038 -0.32(-0.45%)
Nov 22, 2022 69.76 70.86 69.21 70.77 1,423,350 +1.55(+2.24%)
Nov 21, 2022 68.91 69.76 68.50 69.22 1,431,299 -0.15(-0.22%)
Nov 18, 2022 68.54 69.48 67.86 69.37 1,184,786 +1.78(+2.63%)
Nov 17, 2022 65.75 68.17 65.30 67.59 1,232,240 +0.92(+1.38%)
Nov 16, 2022 66.69 67.14 66.21 66.67 1,246,573 -0.64(-0.95%)
Nov 15, 2022 67.66 68.76 66.89 67.31 1,154,414 +0.81(+1.22%)
Nov 14, 2022 65.68 68.22 65.53 66.50 1,519,869 +0.46(+0.70%)
Nov 11, 2022 64.90 67.02 64.86 66.04 1,988,285 +1.73(+2.69%)
Nov 10, 2022 65.10 65.28 63.43 64.31 2,310,397 +1.98(+3.17%)
Nov 09, 2022 62.82 63.92 62.19 62.33 1,277,255 -1.14(-1.79%)
Nov 08, 2022 63.03 64.39 62.77 63.47 1,106,813 +0.83(+1.32%)
Nov 07, 2022 63.93 63.93 61.62 62.64 1,366,261 -1.26(-1.97%)
Nov 04, 2022 64.51 66.01 63.38 63.90 1,057,932 +0.94(+1.49%)
Nov 03, 2022 62.49 63.64 61.57 62.96 874,606 -0.63(-0.99%)
Nov 02, 2022 65.24 63.53 63.59 1,267,422 -2.38(-3.60%)
Nov 01, 2022 64.92 66.22 64.74 65.97 1,322,005 +1.80(+2.80%)
Oct 31, 2022 64.69 65.21 64.06 64.17 999,122 -1.10(-1.68%)
Oct 28, 2022 64.18 66.10 63.80 65.27 1,204,757 +1.37(+2.14%)
Oct 27, 2022 65.05 65.54 63.65 63.90 1,022,400 -0.16(-0.25%)
Oct 26, 2022 64.28 65.07 64.05 64.06 1,235,152 -0.57(-0.88%)
Oct 25, 2022 62.62 64.91 62.55 64.63 1,207,667 +1.83(+2.91%)
Oct 24, 2022 62.64 63.20 61.88 62.80 919,112 +0.34(+0.54%)
Oct 21, 2022 59.70 62.68 59.57 62.46 1,142,296 +2.83(+4.74%)
Oct 20, 2022 59.93 61.49 59.53 59.64 807,414 -0.07(-0.12%)
Oct 19, 2022 60.13 60.70 58.88 59.71 1,031,840 -1.02(-1.68%)
Oct 18, 2022 61.92 62.72 60.26 60.73 1,146,265 +0.05(+0.08%)
Oct 17, 2022 60.23 61.15 60.01 60.68 1,167,170 +1.83(+3.11%)
Oct 14, 2022 59.32 60.17 58.14 58.85 1,318,482 -0.31(-0.52%)
Oct 13, 2022 55.76 59.61 55.29 59.16 1,041,124 +2.11(+3.69%)
Oct 12, 2022 58.11 58.26 56.84 57.05 1,287,821 -0.74(-1.28%)
Oct 11, 2022 58.89 59.39 57.66 57.79 1,753,569 -1.47(-2.48%)
Oct 10, 2022 60.23 60.47 58.25 59.26 1,134,897 -0.87(-1.45%)
Oct 07, 2022 60.79 60.97 59.43 60.13 967,064 -1.48(-2.40%)
Oct 06, 2022 61.85 62.45 61.46 61.61 1,255,118 -0.65(-1.04%)
Oct 05, 2022 60.52 62.33 60.19 62.25 1,453,240 +1.09(+1.78%)
Oct 04, 2022 59.81 61.23 59.77 61.17 930,025 +2.46(+4.19%)
Oct 03, 2022 58.60 59.22 57.64 58.71 1,313,355 +1.07(+1.85%)
Sep 30, 2022 58.68 60.09 57.51 57.64 1,239,334 -1.41(-2.38%)
Sep 29, 2022 59.09 59.45 58.34 59.05 1,233,795 -1.00(-1.66%)
Sep 28, 2022 56.93 60.27 56.98 60.05 1,459,073 +2.70(+4.70%)
Sep 27, 2022 58.41 58.77 56.61 57.35 2,268,841 +1.26(+2.24%)
Sep 26, 2022 55.89 57.31 55.51 56.09 1,403,514 -0.08(-0.14%)
Sep 23, 2022 56.62 57.36 55.19 56.17 1,435,870 -1.32(-2.29%)
Sep 22, 2022 58.94 58.96 57.30 57.49 1,130,882 -1.34(-2.27%)
Sep 21, 2022 59.86 61.08 58.80 58.83 1,006,249 -0.10(-0.17%)
Sep 20, 2022 59.10 59.17 58.13 58.93 749,650 -0.59(-0.99%)
Sep 19, 2022 57.83 59.60 57.72 59.52 1,091,681 +1.19(+2.04%)
Sep 16, 2022 58.18 58.52 57.50 58.33 2,364,371 -0.63(-1.07%)
Sep 15, 2022 59.24 59.99 58.68 58.96 888,124 -0.04(-0.07%)
Sep 14, 2022 59.00 59.09 57.70 59.00 1,068,285 -0.03(-0.05%)
Sep 13, 2022 59.22 59.92 58.80 59.03 846,570 -2.36(-3.84%)
Sep 12, 2022 61.36 61.51 60.41 61.39 988,963 +0.73(+1.20%)
Sep 09, 2022 59.32 60.81 59.00 60.66 692,739 +1.74(+2.95%)
Sep 08, 2022 57.36 59.00 56.78 58.92 959,435 +0.93(+1.60%)
Sep 07, 2022 56.82 58.16 55.95 57.99 1,593,751 +0.89(+1.56%)
Sep 06, 2022 57.93 58.01 56.55 57.10 751,829 -0.64(-1.11%)
Sep 02, 2022 59.10 59.66 57.44 57.74 929,048 -0.48(-0.82%)
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.