Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.75 23.90 23.56 23.90 1,323,620 +0.29(+1.22%)
Dec 28, 2018 23.50 23.80 23.23 23.61 1,671,537 +0.18(+0.78%)
Dec 27, 2018 22.77 23.43 22.66 23.43 2,252,171 +0.36(+1.55%)
Dec 26, 2018 22.27 23.10 22.11 23.07 2,370,237 +0.87(+3.91%)
Dec 24, 2018 22.45 22.84 22.18 22.20 1,435,028 -0.36(-1.58%)
Dec 21, 2018 23.19 23.24 22.38 22.56 7,587,995 -0.57(-2.46%)
Dec 20, 2018 22.79 23.48 22.78 23.13 4,126,663 +0.23(+1.01%)
Dec 19, 2018 23.85 24.48 22.36 22.90 6,811,718 +1.48(+6.93%)
Dec 18, 2018 21.03 21.49 20.90 21.41 3,892,255 +0.63(+3.01%)
Dec 17, 2018 21.01 21.40 20.72 20.78 2,029,376 -0.27(-1.28%)
Dec 14, 2018 21.12 21.49 21.00 21.05 2,233,142 -0.40(-1.84%)
Dec 13, 2018 22.26 22.47 21.39 21.45 2,666,244 -0.66(-2.97%)
Dec 12, 2018 22.70 22.83 22.09 22.11 3,245,571 -0.22(-0.99%)
Dec 11, 2018 22.54 22.97 22.25 22.33 1,751,121 +0.05(+0.22%)
Dec 10, 2018 22.31 22.64 22.11 22.28 2,071,260 -0.14(-0.64%)
Dec 07, 2018 23.44 23.57 22.41 22.42 1,897,673 -1.09(-4.63%)
Dec 06, 2018 23.12 23.53 22.98 23.51 1,955,835 -0.07(-0.29%)
Dec 04, 2018 24.20 24.28 23.57 23.58 2,136,153 -0.76(-3.13%)
Dec 03, 2018 24.58 24.86 24.00 24.34 2,264,971 +0.27(+1.12%)
Nov 30, 2018 24.19 24.29 23.96 24.07 1,959,186 -0.15(-0.64%)
Nov 29, 2018 24.28 24.49 24.10 24.23 1,901,971 -0.16(-0.67%)
Nov 28, 2018 23.88 24.40 23.36 24.39 1,348,581 +0.74(+3.14%)
Nov 27, 2018 23.71 23.88 23.40 23.65 1,721,575 -0.36(-1.49%)
Nov 26, 2018 24.00 24.25 23.90 24.00 1,742,541 +0.25(+1.06%)
Nov 23, 2018 23.19 24.06 23.14 23.75 660,150 +0.27(+1.15%)
Nov 21, 2018 23.48 23.48 23.48 0 +0.37(+1.58%)
Nov 20, 2018 22.87 23.39 22.72 23.12 1,502,199 -0.16(-0.70%)
Nov 19, 2018 23.91 24.06 23.23 23.28 1,417,797 -0.81(-3.36%)
Nov 16, 2018 23.68 24.28 23.68 24.09 1,166,051 +0.14(+0.60%)
Nov 15, 2018 23.33 24.06 23.17 23.95 1,533,267 +0.52(+2.22%)
Nov 14, 2018 23.74 24.21 23.22 23.43 2,077,184 -0.30(-1.26%)
Nov 13, 2018 23.30 24.27 23.26 23.72 2,211,758 +0.51(+2.19%)
Nov 12, 2018 23.41 24.02 22.93 23.22 2,468,717 -1.09(-4.47%)
Nov 09, 2018 24.57 24.57 23.96 24.30 1,893,642 -0.54(-2.17%)
Nov 08, 2018 24.85 25.11 24.78 24.84 1,635,198 -0.17(-0.69%)
Nov 07, 2018 24.94 25.09 24.52 25.01 1,454,155 +0.24(+0.97%)
Nov 06, 2018 24.84 25.11 24.56 24.77 1,330,668 -0.09(-0.35%)
Nov 05, 2018 25.10 25.22 24.64 24.86 1,256,784 -0.25(-0.99%)
Nov 02, 2018 24.79 25.17 24.68 25.11 1,234,780 +0.31(+1.24%)
Nov 01, 2018 23.93 24.89 23.92 24.80 1,174,277 +1.04(+4.37%)
Oct 31, 2018 23.78 23.97 23.65 23.76 1,278,884 +0.11(+0.45%)
Oct 30, 2018 22.76 23.70 22.61 23.66 1,207,995 +0.95(+4.19%)
Oct 29, 2018 22.98 23.67 22.42 22.71 1,541,029 +0.00(+0.00%)
Oct 26, 2018 22.67 23.02 22.14 22.71 2,380,999 -0.43(-1.87%)
Oct 25, 2018 22.76 23.26 22.71 23.14 1,378,455 +0.56(+2.47%)
Oct 24, 2018 23.23 23.33 22.53 22.58 2,224,737 -0.75(-3.21%)
Oct 23, 2018 22.61 23.45 22.50 23.33 2,194,679 +0.25(+1.08%)
Oct 22, 2018 23.19 23.36 23.00 23.08 2,225,778 +0.09(+0.38%)
Oct 19, 2018 23.04 23.25 22.96 22.99 1,506,193 +0.02(+0.08%)
Oct 18, 2018 23.11 23.21 22.88 22.98 1,751,460 -0.36(-1.52%)
Oct 17, 2018 23.16 23.57 23.03 23.33 1,651,319 +0.09(+0.37%)
Oct 16, 2018 22.83 23.34 22.72 23.24 1,550,608 +0.54(+2.37%)
Oct 15, 2018 22.69 23.03 22.64 22.71 1,792,044 -0.10(-0.42%)
Oct 12, 2018 23.27 23.34 22.37 22.80 2,227,601 +0.22(+0.98%)
Oct 11, 2018 22.84 23.09 22.58 22.58 3,861,471 -0.30(-1.30%)
Oct 10, 2018 23.69 23.72 22.86 22.88 2,351,637 -0.86(-3.64%)
Oct 09, 2018 24.11 24.20 23.68 23.74 2,367,415 -0.48(-1.98%)
Oct 08, 2018 24.52 24.68 24.15 24.22 2,278,114 -0.49(-1.98%)
Oct 05, 2018 25.19 25.35 24.44 24.71 2,237,279 -0.55(-2.17%)
Oct 04, 2018 25.74 25.92 25.12 25.26 1,625,310 -0.63(-2.45%)
Oct 03, 2018 26.16 26.35 25.85 25.90 1,990,551 -0.24(-0.92%)
Oct 02, 2018 25.84 26.40 25.72 26.14 2,078,912 +0.34(+1.30%)
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.