Skip to main content

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 (%)
Oct 29, 2021 58.85 59.63 58.58 59.25 864,655 -0.06(-0.10%)
Oct 28, 2021 59.62 59.79 57.73 59.31 1,443,604 -0.47(-0.79%)
Oct 27, 2021 60.67 61.05 59.74 59.79 762,796 -1.02(-1.67%)
Oct 26, 2021 61.67 60.78 60.80 575,872 -0.68(-1.11%)
Oct 25, 2021 61.19 62.07 60.95 61.49 514,032 +0.59(+0.97%)
Oct 22, 2021 62.06 62.85 60.75 60.89 732,595 -1.00(-1.61%)
Oct 21, 2021 60.02 61.95 60.02 61.89 766,230 +1.67(+2.77%)
Oct 20, 2021 61.01 61.19 60.05 60.22 952,152 -0.82(-1.34%)
Oct 19, 2021 61.70 61.78 60.74 61.04 869,522 -0.36(-0.58%)
Oct 18, 2021 61.21 61.73 61.09 61.40 649,924 -0.23(-0.37%)
Oct 15, 2021 62.37 63.29 61.59 61.62 1,245,751 -0.60(-0.97%)
Oct 14, 2021 61.38 62.50 61.08 62.23 625,658 +1.69(+2.79%)
Oct 13, 2021 60.73 61.11 59.71 60.54 1,239,563 -0.73(-1.19%)
Oct 12, 2021 62.65 63.06 60.97 61.27 677,621 -1.31(-2.10%)
Oct 11, 2021 62.12 63.56 62.08 62.58 819,592 +0.71(+1.15%)
Oct 08, 2021 62.19 62.26 61.61 61.87 450,777 -0.17(-0.27%)
Oct 07, 2021 61.43 62.78 61.31 62.04 901,603 +1.48(+2.45%)
Oct 06, 2021 59.74 60.59 59.17 60.56 809,627 +0.24(+0.39%)
Oct 05, 2021 58.90 60.53 58.43 60.32 1,374,026 +1.93(+3.30%)
Oct 04, 2021 58.64 58.99 58.10 58.39 848,534 -0.31(-0.52%)
Oct 01, 2021 58.26 59.36 57.68 58.70 977,690 +1.02(+1.76%)
Sep 30, 2021 58.42 59.13 57.50 57.68 1,850,733 +1.13(+1.99%)
Sep 29, 2021 60.42 60.42 55.26 56.56 3,860,509 -3.67(-6.09%)
Sep 28, 2021 60.85 61.29 60.08 60.22 1,193,418 -1.40(-2.28%)
Sep 27, 2021 61.49 62.02 60.97 61.62 1,064,560 +0.15(+0.24%)
Sep 24, 2021 60.40 61.92 60.00 61.48 2,156,206 +0.72(+1.19%)
Sep 23, 2021 60.06 61.40 59.83 60.76 678,806 +1.14(+1.91%)
Sep 22, 2021 58.33 59.98 58.33 59.62 821,450 +1.70(+2.93%)
Sep 21, 2021 59.18 59.42 57.91 57.92 905,495 -0.46(-0.80%)
Sep 20, 2021 58.60 58.80 57.46 58.38 1,199,738 -1.79(-2.97%)
Sep 17, 2021 61.88 62.08 60.07 60.17 2,840,594 -2.04(-3.27%)
Sep 16, 2021 62.19 62.87 61.94 62.21 631,372 +0.13(+0.21%)
Sep 15, 2021 61.66 62.31 61.40 62.08 776,846 +0.43(+0.71%)
Sep 14, 2021 62.32 62.85 61.44 61.64 600,582 -0.46(-0.75%)
Sep 13, 2021 62.64 63.03 61.24 62.11 678,876 -0.09(-0.14%)
Sep 10, 2021 61.91 62.65 61.65 62.20 856,584 +0.93(+1.52%)
Sep 09, 2021 61.23 62.26 61.17 61.27 594,828 +0.00(+0.00%)
Sep 08, 2021 61.93 62.04 60.79 61.27 582,807 -0.95(-1.52%)
Sep 07, 2021 61.58 62.79 61.44 62.22 914,024 +0.94(+1.53%)
Sep 03, 2021 60.54 61.42 60.54 61.28 424,069 +0.52(+0.86%)
Sep 02, 2021 60.52 60.88 60.26 60.76 404,157 +0.39(+0.64%)
Sep 01, 2021 61.05 61.13 60.09 60.37 453,381 -0.68(-1.12%)
Aug 31, 2021 61.95 62.22 60.74 61.05 782,997 -0.90(-1.45%)
Aug 30, 2021 61.69 62.31 61.29 61.95 633,491 +0.73(+1.19%)
Aug 27, 2021 60.03 61.59 60.03 61.22 880,971 +1.33(+2.23%)
Aug 26, 2021 60.07 60.58 59.59 59.89 602,961 -0.10(-0.16%)
Aug 25, 2021 59.18 60.15 59.13 59.98 956,798 +0.80(+1.35%)
Aug 24, 2021 59.02 59.50 58.76 59.18 506,090 +0.16(+0.27%)
Aug 23, 2021 59.34 59.48 58.31 59.03 690,402 +0.15(+0.25%)
Aug 20, 2021 57.62 58.96 57.62 58.88 501,733 +1.31(+2.28%)
Aug 19, 2021 57.92 58.28 57.44 57.56 664,205 -1.22(-2.07%)
Aug 18, 2021 58.38 59.49 58.38 58.78 478,447 +0.11(+0.19%)
Aug 17, 2021 59.08 59.27 57.97 58.67 504,646 -0.93(-1.56%)
Aug 16, 2021 59.72 59.93 59.37 59.60 660,029 -0.32(-0.53%)
Aug 13, 2021 59.43 60.19 59.33 59.91 445,457 +0.34(+0.56%)
Aug 12, 2021 59.78 59.78 59.16 59.58 519,552 +0.02(+0.03%)
Aug 11, 2021 58.93 59.71 58.52 59.56 675,648 +0.81(+1.38%)
Aug 10, 2021 58.47 59.01 58.18 58.75 353,948 +0.28(+0.47%)
Aug 09, 2021 58.76 58.76 58.11 58.47 328,481 -0.41(-0.70%)
Aug 06, 2021 58.55 59.05 58.33 58.89 438,471 +0.67(+1.15%)
Aug 05, 2021 58.44 58.70 57.74 58.22 485,704 +0.06(+0.10%)
Aug 04, 2021 58.98 59.26 58.11 58.16 636,598 -1.07(-1.80%)
Aug 03, 2021 58.62 59.43 58.06 59.22 655,329 +0.87(+1.49%)
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.