Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.46 36.46 35.62 35.80 1,076,083 -0.67(-1.84%)
Oct 30, 2019 36.56 36.56 36.09 36.47 1,069,807 -0.10(-0.27%)
Oct 29, 2019 35.81 36.81 35.63 36.57 1,587,372 +0.55(+1.54%)
Oct 28, 2019 35.94 36.54 35.91 36.01 1,303,106 +0.32(+0.90%)
Oct 25, 2019 35.27 35.90 35.27 35.69 803,790 +0.25(+0.71%)
Oct 24, 2019 35.54 35.67 35.21 35.44 1,212,129 +0.16(+0.44%)
Oct 23, 2019 35.34 35.66 35.11 35.28 1,371,892 -0.30(-0.85%)
Oct 22, 2019 35.75 35.88 35.37 35.59 1,340,486 -0.20(-0.57%)
Oct 21, 2019 35.49 35.99 35.49 35.79 1,842,837 +0.59(+1.69%)
Oct 18, 2019 35.23 35.54 35.08 35.20 1,294,189 -0.20(-0.58%)
Oct 17, 2019 35.08 35.54 35.06 35.40 1,371,342 +0.36(+1.03%)
Oct 16, 2019 35.45 35.66 34.88 35.04 1,238,279 -0.44(-1.23%)
Oct 15, 2019 34.71 35.49 34.62 35.48 1,997,379 +0.83(+2.38%)
Oct 14, 2019 34.35 34.75 34.17 34.65 1,095,035 +0.19(+0.56%)
Oct 11, 2019 34.45 35.10 34.34 34.46 1,298,509 +0.57(+1.69%)
Oct 10, 2019 34.12 34.50 33.73 33.88 1,531,142 -0.32(-0.94%)
Oct 09, 2019 33.83 34.40 33.82 34.20 1,604,358 +0.54(+1.62%)
Oct 08, 2019 34.43 34.45 33.60 33.66 2,648,450 -0.96(-2.78%)
Oct 07, 2019 34.41 35.14 34.33 34.62 3,066,896 +0.10(+0.28%)
Oct 04, 2019 34.19 34.58 33.75 34.53 1,466,467 +0.84(+2.48%)
Oct 03, 2019 33.65 33.79 33.17 33.69 1,768,669 +0.02(+0.06%)
Oct 02, 2019 33.69 34.19 33.60 33.67 1,584,499 -0.32(-0.94%)
Oct 01, 2019 34.93 35.12 33.68 33.99 2,045,434 -0.79(-2.26%)
Sep 30, 2019 34.52 35.10 34.46 34.78 2,247,402 +0.52(+1.53%)
Sep 27, 2019 34.52 34.96 33.99 34.25 2,659,553 -0.13(-0.37%)
Sep 26, 2019 34.52 34.87 33.83 34.38 3,070,190 -0.07(-0.20%)
Sep 25, 2019 32.28 34.57 32.21 34.45 5,812,415 +2.51(+7.85%)
Sep 24, 2019 31.57 32.85 31.54 31.94 5,082,688 +1.48(+4.85%)
Sep 23, 2019 29.65 30.71 29.52 30.46 2,991,577 +0.63(+2.12%)
Sep 20, 2019 30.44 30.51 29.66 29.83 2,026,086 -0.47(-1.54%)
Sep 19, 2019 30.15 30.53 30.07 30.30 799,373 +0.20(+0.68%)
Sep 18, 2019 30.33 30.35 29.76 30.09 875,461 -0.23(-0.77%)
Sep 17, 2019 30.44 30.44 29.93 30.33 997,725 -0.35(-1.14%)
Sep 16, 2019 30.45 30.72 30.19 30.68 901,499 +0.10(+0.32%)
Sep 13, 2019 31.03 31.08 30.46 30.58 1,042,921 -0.36(-1.16%)
Sep 12, 2019 31.40 31.43 30.62 30.94 916,985 -0.52(-1.67%)
Sep 11, 2019 30.75 31.50 30.24 31.46 1,060,564 +0.70(+2.28%)
Sep 10, 2019 30.06 30.77 29.92 30.76 1,937,730 +0.74(+2.46%)
Sep 09, 2019 29.43 30.05 29.23 30.02 1,192,288 +0.85(+2.90%)
Sep 06, 2019 29.17 29.51 28.95 29.18 1,079,331 +0.10(+0.33%)
Sep 05, 2019 28.48 29.18 28.48 29.08 1,013,298 +0.88(+3.10%)
Sep 04, 2019 28.39 28.46 28.08 28.21 734,296 +0.26(+0.94%)
Sep 03, 2019 27.69 28.07 27.29 27.94 1,494,670 -0.07(-0.24%)
Aug 30, 2019 27.88 28.48 27.75 28.01 1,267,550 +0.56(+2.05%)
Aug 29, 2019 27.28 27.54 26.96 27.45 2,600,329 +1.99(+7.83%)
Aug 28, 2019 25.05 25.74 24.94 25.45 1,012,227 +0.25(+1.00%)
Aug 27, 2019 26.10 26.10 25.19 25.20 662,539 -0.71(-2.74%)
Aug 26, 2019 26.31 26.31 25.79 25.91 538,872 -0.01(-0.04%)
Aug 23, 2019 26.78 27.02 25.87 25.92 1,048,887 -1.13(-4.17%)
Aug 22, 2019 26.89 27.17 26.76 27.05 1,052,654 +0.25(+0.94%)
Aug 21, 2019 26.83 26.90 26.62 26.80 833,791 +0.23(+0.88%)
Aug 20, 2019 27.04 27.04 26.51 26.56 584,184 -0.42(-1.55%)
Aug 19, 2019 27.16 27.21 26.87 26.98 1,071,584 +0.28(+1.06%)
Aug 16, 2019 26.38 26.81 26.35 26.70 1,021,836 +0.61(+2.35%)
Aug 15, 2019 26.75 26.92 25.92 26.09 765,653 -0.59(-2.22%)
Aug 14, 2019 27.23 27.31 26.59 26.68 860,214 -1.20(-4.29%)
Aug 13, 2019 27.09 28.00 26.86 27.87 883,481 +0.81(+3.01%)
Aug 12, 2019 26.99 27.26 26.87 27.06 571,560 -0.24(-0.89%)
Aug 09, 2019 27.62 27.62 27.14 27.30 356,758 -0.54(-1.95%)
Aug 08, 2019 27.49 27.91 27.45 27.85 856,535 +0.63(+2.32%)
Aug 07, 2019 26.55 27.26 26.52 27.22 732,724 +0.23(+0.86%)
Aug 06, 2019 27.35 27.48 26.73 26.98 812,837 -0.06(-0.22%)
Aug 05, 2019 27.49 27.67 26.99 27.04 1,177,903 -1.21(-4.29%)
Aug 02, 2019 28.89 28.90 28.05 28.25 998,181 -0.92(-3.16%)
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.