Skip to main content

Jabil Circuit (NY: JBL )

136.09 +0.15 (+0.11%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.22 24.33 23.99 24.11 1,956,339 -0.15(-0.64%)
Nov 29, 2018 24.32 24.52 24.14 24.26 1,899,208 -0.16(-0.67%)
Nov 28, 2018 23.91 24.43 23.39 24.43 1,346,621 +0.74(+3.14%)
Nov 27, 2018 23.75 23.91 23.43 23.68 1,719,074 -0.36(-1.49%)
Nov 26, 2018 24.04 24.28 23.93 24.04 1,740,010 +0.25(+1.06%)
Nov 23, 2018 23.23 24.10 23.17 23.79 659,191 +0.27(+1.15%)
Nov 21, 2018 23.52 23.52 23.52 0 +0.37(+1.58%)
Nov 20, 2018 22.90 23.42 22.76 23.15 1,500,016 -0.16(-0.70%)
Nov 19, 2018 23.94 24.10 23.27 23.32 1,415,737 -0.81(-3.36%)
Nov 16, 2018 23.71 24.32 23.71 24.13 1,164,357 +0.14(+0.60%)
Nov 15, 2018 23.36 24.10 23.20 23.98 1,531,040 +0.52(+2.22%)
Nov 14, 2018 23.78 24.24 23.26 23.46 2,074,166 -0.30(-1.26%)
Nov 13, 2018 23.34 24.31 23.30 23.76 2,208,545 +0.51(+2.19%)
Nov 12, 2018 23.44 24.06 22.96 23.25 2,465,131 -1.09(-4.47%)
Nov 09, 2018 24.61 24.61 23.99 24.34 1,890,891 -0.54(-2.17%)
Nov 08, 2018 24.89 25.14 24.82 24.88 1,632,822 -0.17(-0.69%)
Nov 07, 2018 24.97 25.13 24.56 25.05 1,452,042 +0.24(+0.97%)
Nov 06, 2018 24.88 25.14 24.60 24.81 1,328,734 -0.09(-0.35%)
Nov 05, 2018 25.14 25.26 24.67 24.89 1,254,958 -0.25(-1.00%)
Nov 02, 2018 24.83 25.20 24.71 25.14 1,232,986 +0.31(+1.24%)
Nov 01, 2018 23.96 24.92 23.95 24.84 1,172,571 +1.04(+4.37%)
Oct 31, 2018 23.82 24.01 23.68 23.80 1,277,026 +0.11(+0.45%)
Oct 30, 2018 22.80 23.73 22.64 23.69 1,206,240 +0.95(+4.19%)
Oct 29, 2018 23.01 23.70 22.46 22.74 1,538,790 +0.00(+0.00%)
Oct 26, 2018 22.70 23.06 22.17 22.74 2,377,539 -0.43(-1.87%)
Oct 25, 2018 22.80 23.30 22.74 23.17 1,376,452 +0.56(+2.47%)
Oct 24, 2018 23.27 23.36 22.57 22.61 2,221,504 -0.75(-3.21%)
Oct 23, 2018 22.64 23.48 22.54 23.36 2,191,491 +0.25(+1.08%)
Oct 22, 2018 23.22 23.39 23.04 23.11 2,222,544 +0.09(+0.38%)
Oct 19, 2018 23.08 23.29 22.99 23.03 1,504,004 +0.02(+0.08%)
Oct 18, 2018 23.14 23.24 22.91 23.01 1,748,915 -0.36(-1.52%)
Oct 17, 2018 23.19 23.61 23.07 23.36 1,648,920 +0.09(+0.37%)
Oct 16, 2018 22.86 23.37 22.75 23.28 1,548,355 +0.54(+2.37%)
Oct 15, 2018 22.72 23.07 22.67 22.74 1,789,440 -0.10(-0.42%)
Oct 12, 2018 23.31 23.37 22.40 22.84 2,224,364 +0.22(+0.98%)
Oct 11, 2018 22.87 23.12 22.61 22.61 3,855,861 -0.30(-1.30%)
Oct 10, 2018 23.72 23.76 22.89 22.91 2,348,221 -0.87(-3.64%)
Oct 09, 2018 24.14 24.24 23.71 23.78 2,363,976 -0.48(-1.98%)
Oct 08, 2018 24.56 24.71 24.18 24.26 2,274,804 -0.49(-1.98%)
Oct 05, 2018 25.22 25.39 24.47 24.75 2,234,028 -0.55(-2.17%)
Oct 04, 2018 25.78 25.95 25.16 25.30 1,622,949 -0.64(-2.45%)
Oct 03, 2018 26.19 26.39 25.89 25.93 1,987,659 -0.24(-0.92%)
Oct 02, 2018 25.88 26.43 25.76 26.17 2,075,891 +0.34(+1.30%)
Oct 01, 2018 26.16 26.23 25.65 25.84 2,088,630 -0.22(-0.85%)
Sep 28, 2018 26.01 26.28 25.87 26.06 2,524,271 -0.11(-0.40%)
Sep 27, 2018 26.50 26.55 26.01 26.16 3,210,935 -0.21(-0.80%)
Sep 26, 2018 26.90 27.37 26.17 26.38 5,662,033 -0.47(-1.76%)
Sep 25, 2018 26.22 27.79 26.04 26.85 9,253,718 -2.10(-7.25%)
Sep 24, 2018 28.61 29.07 28.45 28.95 3,101,078 +0.21(+0.74%)
Sep 21, 2018 28.68 28.93 28.64 28.73 5,456,941 +0.11(+0.37%)
Sep 20, 2018 28.55 28.71 28.37 28.63 2,137,340 +0.40(+1.43%)
Sep 19, 2018 28.22 28.45 28.20 28.22 1,354,969 +0.03(+0.10%)
Sep 18, 2018 28.16 28.21 27.93 28.20 2,030,751 +0.10(+0.34%)
Sep 17, 2018 28.27 28.53 28.06 28.10 1,408,357 -0.29(-1.02%)
Sep 14, 2018 28.40 28.62 28.20 28.39 1,252,835 +0.10(+0.34%)
Sep 13, 2018 28.28 28.38 27.89 28.29 1,333,659 +0.13(+0.48%)
Sep 12, 2018 28.26 28.35 27.92 28.16 2,415,000 -0.22(-0.78%)
Sep 11, 2018 28.20 28.41 27.95 28.38 2,026,689 +0.03(+0.10%)
Sep 10, 2018 28.17 28.55 28.11 28.35 1,330,133 +0.30(+1.06%)
Sep 07, 2018 28.13 28.32 27.90 28.05 1,149,956 -0.22(-0.78%)
Sep 06, 2018 28.46 28.70 28.25 28.27 1,041,440 -0.24(-0.84%)
Sep 05, 2018 28.46 28.78 28.46 28.51 992,065 -0.03(-0.10%)
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.