Skip to main content

Jabil Circuit (NY: JBL )

123.09 -0.89 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 83.28 83.71 82.68 83.03 1,323,852 -0.48(-0.57%)
Feb 27, 2023 84.01 84.67 83.17 83.51 801,613 +0.14(+0.17%)
Feb 24, 2023 81.39 83.41 81.28 83.37 1,084,622 +0.29(+0.35%)
Feb 23, 2023 83.50 83.75 81.93 83.08 656,670 +0.66(+0.80%)
Feb 22, 2023 82.35 83.17 81.65 82.42 1,068,173 -0.26(-0.31%)
Feb 21, 2023 83.71 84.64 82.45 82.68 1,094,636 -1.16(-1.38%)
Feb 17, 2023 84.36 84.68 83.51 83.84 1,315,060 -0.87(-1.03%)
Feb 16, 2023 82.93 84.92 82.70 84.71 1,311,279 +0.62(+0.74%)
Feb 15, 2023 83.50 84.59 83.45 84.09 784,316 -0.27(-0.32%)
Feb 14, 2023 83.13 84.88 83.01 84.36 814,352 +0.36(+0.43%)
Feb 13, 2023 82.63 84.10 82.34 84.00 966,506 +1.35(+1.63%)
Feb 10, 2023 81.07 82.78 80.91 82.65 1,092,284 +1.02(+1.25%)
Feb 09, 2023 83.23 83.51 80.96 81.63 1,728,305 -0.83(-1.01%)
Feb 08, 2023 82.68 83.24 81.96 82.46 1,115,849 -0.98(-1.17%)
Feb 07, 2023 82.96 83.66 81.72 83.44 2,014,796 +0.82(+0.99%)
Feb 06, 2023 81.32 82.78 80.86 82.62 1,192,918 +0.45(+0.55%)
Feb 03, 2023 80.50 82.69 80.50 82.17 1,665,658 +0.82(+1.01%)
Feb 02, 2023 80.55 82.21 80.20 81.35 1,640,091 +1.36(+1.70%)
Feb 01, 2023 77.86 80.57 77.72 79.99 1,761,997 +1.36(+1.73%)
Jan 31, 2023 77.10 78.70 76.56 78.63 1,334,192 +1.83(+2.38%)
Jan 30, 2023 76.40 77.20 76.17 76.80 872,300 -0.40(-0.52%)
Jan 27, 2023 77.65 78.69 77.18 77.20 723,220 -1.08(-1.38%)
Jan 26, 2023 80.36 80.64 77.50 78.28 1,670,968 -1.59(-1.99%)
Jan 25, 2023 79.06 79.96 78.42 79.87 1,264,069 -0.77(-0.95%)
Jan 24, 2023 80.00 81.62 80.00 80.64 1,241,182 -0.40(-0.49%)
Jan 23, 2023 79.60 81.45 79.56 81.04 1,811,154 +1.62(+2.04%)
Jan 20, 2023 78.29 79.42 77.73 79.42 1,370,300 +1.36(+1.74%)
Jan 19, 2023 77.47 78.51 77.20 78.06 1,404,303 -0.33(-0.42%)
Jan 18, 2023 78.75 79.67 78.11 78.39 1,901,021 +0.06(+0.08%)
Jan 17, 2023 76.90 79.03 76.88 78.33 2,245,890 +0.67(+0.86%)
Jan 13, 2023 75.28 77.69 75.18 77.66 1,514,098 +1.59(+2.09%)
Jan 12, 2023 74.98 76.58 74.81 76.07 2,215,280 +1.07(+1.43%)
Jan 11, 2023 71.98 75.11 71.76 75.00 2,535,045 +2.81(+3.89%)
Jan 10, 2023 71.30 72.39 71.17 72.19 1,406,431 +0.89(+1.25%)
Jan 09, 2023 68.79 71.67 68.79 71.30 1,963,005 +3.32(+4.88%)
Jan 06, 2023 66.32 68.04 65.62 67.98 1,171,186 +2.54(+3.88%)
Jan 05, 2023 65.42 65.72 64.74 65.44 1,840,877 -0.56(-0.85%)
Jan 04, 2023 67.76 68.39 65.64 66.00 1,140,317 -1.18(-1.76%)
Jan 03, 2023 68.80 69.11 66.96 67.18 1,054,032 -1.02(-1.50%)
Dec 30, 2022 67.77 68.36 67.34 68.20 719,024 -0.25(-0.37%)
Dec 29, 2022 67.81 68.86 67.81 68.45 487,761 +1.18(+1.75%)
Dec 28, 2022 68.90 69.10 67.23 67.27 463,009 -1.68(-2.44%)
Dec 27, 2022 69.20 69.51 68.77 68.95 552,172 -0.06(-0.09%)
Dec 23, 2022 69.14 69.33 68.23 69.01 580,484 -0.34(-0.49%)
Dec 22, 2022 69.70 69.73 67.93 69.35 965,657 -0.95(-1.35%)
Dec 21, 2022 70.09 71.06 69.69 70.30 1,203,053 +1.11(+1.60%)
Dec 20, 2022 68.24 69.57 68.21 69.19 1,143,420 +0.95(+1.39%)
Dec 19, 2022 69.23 69.62 67.73 68.24 1,047,548 -0.83(-1.20%)
Dec 16, 2022 68.00 69.37 67.50 69.07 3,174,192 +0.72(+1.05%)
Dec 15, 2022 71.33 72.30 68.22 68.35 2,043,316 -4.25(-5.85%)
Dec 14, 2022 72.66 73.27 71.14 72.60 2,101,876 -0.26(-0.36%)
Dec 13, 2022 72.92 73.79 72.04 72.86 1,474,824 +0.81(+1.12%)
Dec 12, 2022 71.49 72.41 71.03 72.05 1,028,372 +0.58(+0.81%)
Dec 09, 2022 71.26 72.13 71.26 71.47 1,060,752 -0.28(-0.39%)
Dec 08, 2022 71.07 72.20 71.00 71.75 1,115,384 +1.17(+1.66%)
Dec 07, 2022 70.31 71.02 69.91 70.58 816,278 -0.20(-0.28%)
Dec 06, 2022 70.64 71.42 70.25 70.78 1,203,339 -0.10(-0.14%)
Dec 05, 2022 71.04 71.65 70.33 70.88 866,241 -0.89(-1.24%)
Dec 02, 2022 71.64 72.81 71.50 71.77 1,002,812 -0.78(-1.08%)
Dec 01, 2022 72.36 73.33 71.96 72.55 1,059,798 +0.36(+0.50%)
Nov 30, 2022 69.00 72.45 68.53 72.19 1,611,146 +3.30(+4.79%)
Nov 29, 2022 69.10 69.73 68.33 68.89 863,704 -0.20(-0.29%)
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 +0.38(+0.57%)
Nov 11, 2022 64.98 67.10 64.94 66.12 1,985,880 +1.73(+2.69%)
Nov 10, 2022 65.18 65.36 63.51 64.39 2,307,602 +1.98(+3.17%)
Nov 09, 2022 62.90 64.00 62.27 62.41 1,275,710 -1.14(-1.79%)
Nov 08, 2022 63.11 64.47 62.85 63.55 1,105,474 +0.83(+1.32%)
Nov 07, 2022 64.01 64.01 61.69 62.72 1,364,608 -1.26(-1.97%)
Nov 04, 2022 64.59 66.09 63.46 63.98 1,056,652 +0.94(+1.49%)
Nov 03, 2022 62.57 63.72 61.64 63.04 873,548 -0.63(-0.99%)
Nov 02, 2022 65.32 63.61 63.67 1,265,889 -2.38(-3.60%)
Nov 01, 2022 65.00 66.30 64.82 66.05 1,320,406 +1.80(+2.80%)
Oct 31, 2022 64.77 65.29 64.14 64.25 997,914 -1.10(-1.68%)
Oct 28, 2022 64.26 66.18 63.88 65.35 1,203,300 +1.37(+2.14%)
Oct 27, 2022 65.13 65.61 63.73 63.98 1,021,163 -0.16(-0.25%)
Oct 26, 2022 64.36 65.15 64.13 64.14 1,233,658 -0.57(-0.88%)
Oct 25, 2022 62.70 64.99 62.63 64.71 1,206,206 +1.83(+2.91%)
Oct 24, 2022 62.72 63.28 61.96 62.88 918,000 +0.34(+0.54%)
Oct 21, 2022 59.77 62.76 59.64 62.54 1,140,914 +2.83(+4.74%)
Oct 20, 2022 60.00 61.56 59.60 59.71 806,438 -0.07(-0.12%)
Oct 19, 2022 60.20 60.77 58.95 59.78 1,030,592 -1.02(-1.68%)
Oct 18, 2022 62.00 62.80 60.33 60.80 1,144,879 +0.05(+0.08%)
Oct 17, 2022 60.30 61.22 60.08 60.75 1,165,758 +1.83(+3.11%)
Oct 14, 2022 59.39 60.24 58.21 58.92 1,316,887 -0.31(-0.52%)
Oct 13, 2022 55.83 59.68 55.36 59.23 1,039,865 +2.11(+3.69%)
Oct 12, 2022 58.18 58.33 56.91 57.12 1,286,263 -0.74(-1.28%)
Oct 11, 2022 58.96 59.46 57.73 57.86 1,751,448 -1.47(-2.48%)
Oct 10, 2022 60.30 60.54 58.32 59.33 1,133,524 -0.87(-1.45%)
Oct 07, 2022 60.86 61.04 59.50 60.20 965,894 -1.48(-2.40%)
Oct 06, 2022 61.92 62.53 61.53 61.68 1,253,600 -0.65(-1.04%)
Oct 05, 2022 60.59 62.41 60.26 62.33 1,451,482 +1.09(+1.78%)
Oct 04, 2022 59.88 61.30 59.84 61.24 928,900 +2.46(+4.19%)
Oct 03, 2022 58.67 59.29 57.71 58.78 1,311,766 +1.07(+1.85%)
Sep 30, 2022 58.75 60.16 57.58 57.71 1,237,835 -1.41(-2.38%)
Sep 29, 2022 59.16 59.52 58.41 59.12 1,232,303 -1.00(-1.66%)
Sep 28, 2022 57.00 60.34 57.05 60.12 1,457,308 +2.70(+4.70%)
Sep 27, 2022 58.48 58.84 56.68 57.42 2,266,096 +1.26(+2.24%)
Sep 26, 2022 55.96 57.38 55.58 56.16 1,401,816 -0.08(-0.14%)
Sep 23, 2022 56.69 57.43 55.26 56.24 1,434,133 -1.32(-2.29%)
Sep 22, 2022 59.01 59.03 57.37 57.56 1,129,514 -1.34(-2.28%)
Sep 21, 2022 59.93 61.15 58.87 58.90 1,005,032 -0.10(-0.17%)
Sep 20, 2022 59.17 59.24 58.20 59.00 748,743 -0.59(-0.99%)
Sep 19, 2022 57.90 59.67 57.79 59.59 1,090,361 +1.19(+2.04%)
Sep 16, 2022 58.25 58.59 57.56 58.40 2,361,511 -0.63(-1.07%)
Sep 15, 2022 59.31 60.06 58.75 59.03 887,050 -0.04(-0.07%)
Sep 14, 2022 59.07 59.16 57.77 59.07 1,066,993 -0.03(-0.05%)
Sep 13, 2022 59.29 59.99 58.87 59.10 845,546 -2.36(-3.84%)
Sep 12, 2022 61.43 61.58 60.48 61.46 987,767 +0.73(+1.20%)
Sep 09, 2022 59.39 60.88 59.07 60.73 691,901 +1.74(+2.95%)
Sep 08, 2022 57.43 59.07 56.85 58.99 958,275 +0.93(+1.60%)
Sep 07, 2022 56.89 58.23 56.02 58.06 1,591,823 +0.89(+1.56%)
Sep 06, 2022 58.00 58.08 56.62 57.17 750,920 -0.64(-1.11%)
Sep 02, 2022 59.17 59.73 57.51 57.81 927,924 -0.48(-0.82%)
Sep 01, 2022 59.58 59.70 57.24 58.29 1,408,148 -2.01(-3.33%)
Aug 31, 2022 60.98 61.39 60.22 60.30 861,755 -0.68(-1.12%)
Aug 30, 2022 62.18 62.26 60.43 60.98 887,186 -0.97(-1.57%)
Aug 29, 2022 61.35 62.57 61.12 61.95 866,510 -0.19(-0.31%)
Aug 26, 2022 64.00 64.18 62.02 62.14 618,761 -2.02(-3.15%)
Aug 25, 2022 62.61 64.19 62.61 64.16 588,653 +2.05(+3.30%)
Aug 24, 2022 61.84 62.59 61.56 62.11 546,655 +0.05(+0.08%)
Aug 23, 2022 61.71 62.96 61.71 62.06 461,531 +0.41(+0.67%)
Aug 22, 2022 61.92 62.31 61.33 61.65 464,374 -1.53(-2.42%)
Aug 19, 2022 64.42 64.83 62.63 63.18 968,774 -2.17(-3.32%)
Aug 18, 2022 63.37 65.88 63.15 65.35 803,117 +2.27(+3.60%)
Aug 17, 2022 62.57 63.18 61.69 63.08 791,127 +0.19(+0.30%)
Aug 16, 2022 61.99 63.30 61.77 62.89 699,092 +0.70(+1.13%)
Aug 15, 2022 62.12 62.66 61.68 62.19 598,659 -0.19(-0.30%)
Aug 12, 2022 62.02 62.83 61.82 62.38 751,780 +0.65(+1.05%)
Aug 11, 2022 61.47 62.31 61.16 61.73 1,197,887 +0.66(+1.08%)
Aug 10, 2022 60.45 61.51 59.99 61.07 985,741 +2.20(+3.74%)
Aug 09, 2022 60.08 60.18 58.35 58.87 982,645 -1.70(-2.81%)
Aug 08, 2022 61.20 61.67 60.47 60.57 970,594 -0.55(-0.90%)
Aug 05, 2022 60.11 61.35 59.93 61.12 692,011 +0.20(+0.33%)
Aug 04, 2022 60.38 61.12 60.07 60.92 603,974 +0.50(+0.83%)
Aug 03, 2022 59.14 60.78 58.91 60.42 823,075 +1.36(+2.30%)
Aug 02, 2022 58.99 59.58 58.59 59.06 739,813 -0.18(-0.30%)
Aug 01, 2022 58.56 59.81 58.44 59.24 883,087 -0.10(-0.17%)
Jul 29, 2022 58.00 59.87 58.00 59.34 983,842 +1.19(+2.05%)
Jul 28, 2022 56.73 58.47 56.59 58.15 854,569 +1.64(+2.90%)
Jul 27, 2022 55.26 56.81 54.78 56.51 824,974 +1.84(+3.37%)
Jul 26, 2022 54.59 54.98 54.36 54.67 573,031 -0.13(-0.24%)
Jul 25, 2022 54.88 55.11 54.43 54.80 649,032 -0.02(-0.04%)
Jul 22, 2022 56.14 56.71 54.31 54.82 705,869 -1.78(-3.14%)
Jul 21, 2022 56.20 56.63 55.34 56.60 498,098 +0.49(+0.87%)
Jul 20, 2022 54.55 56.27 54.20 56.11 841,479 +1.19(+2.17%)
Jul 19, 2022 53.60 54.99 53.60 54.92 591,078 +2.15(+4.07%)
Jul 18, 2022 53.67 54.18 52.65 52.77 1,079,577 -0.50(-0.94%)
Jul 15, 2022 52.53 53.35 51.88 53.27 648,610 +1.33(+2.56%)
Jul 14, 2022 51.55 52.10 50.60 51.94 695,105 -0.39(-0.75%)
Jul 13, 2022 50.84 52.65 50.70 52.33 1,047,679 +0.60(+1.16%)
Jul 12, 2022 51.59 52.65 51.42 51.73 999,674 +0.02(+0.04%)
Jul 11, 2022 51.48 52.00 51.24 51.71 916,933 -0.35(-0.67%)
Jul 08, 2022 51.92 52.41 51.40 52.06 597,032 +0.07(+0.13%)
Jul 07, 2022 51.56 52.70 51.34 51.99 1,212,907 +1.21(+2.38%)
Jul 06, 2022 50.31 51.40 49.91 50.78 1,046,911 +0.26(+0.51%)
Jul 05, 2022 49.98 50.72 48.80 50.52 1,188,636 -0.57(-1.12%)
Jul 01, 2022 50.66 51.81 50.02 51.09 1,029,639 -0.12(-0.23%)
Jun 30, 2022 51.07 51.87 50.46 51.21 1,170,538 -0.78(-1.50%)
Jun 29, 2022 53.20 53.48 51.53 51.99 899,462 -1.05(-1.98%)
Jun 28, 2022 55.28 55.93 53.03 53.04 697,628 -2.11(-3.83%)
Jun 27, 2022 55.07 55.92 54.84 55.15 865,966 +0.47(+0.86%)
Jun 24, 2022 53.43 54.84 53.35 54.68 1,190,274 +1.79(+3.38%)
Jun 23, 2022 53.52 53.85 52.20 52.89 929,746 -0.67(-1.25%)
Jun 22, 2022 53.46 54.47 53.39 53.56 1,448,660 -0.87(-1.60%)
Jun 21, 2022 54.53 55.34 53.73 54.43 1,249,570 +0.82(+1.53%)
Jun 17, 2022 54.29 54.71 51.90 53.61 2,744,842 +0.59(+1.11%)
Jun 16, 2022 57.55 57.55 52.44 53.02 3,269,698 -5.79(-9.85%)
Jun 15, 2022 58.10 59.87 57.64 58.81 1,731,643 +1.56(+2.72%)
Jun 14, 2022 56.19 57.47 56.10 57.25 1,138,653 +1.12(+2.00%)
Jun 13, 2022 57.69 58.04 55.88 56.13 1,080,459 -3.23(-5.44%)
Jun 10, 2022 59.63 60.14 59.06 59.36 840,263 -1.61(-2.64%)
Jun 09, 2022 61.52 62.07 60.97 60.97 617,773 -0.73(-1.18%)
Jun 08, 2022 62.62 62.66 61.52 61.70 532,264 -1.07(-1.70%)
Jun 07, 2022 61.48 62.77 61.32 62.77 454,219 +0.53(+0.85%)
Jun 06, 2022 61.92 63.38 61.90 62.24 602,730 +0.79(+1.29%)
Jun 03, 2022 61.43 61.84 61.01 61.45 523,199 -0.74(-1.19%)
Jun 02, 2022 60.64 62.40 60.57 62.19 653,537 +1.56(+2.57%)
Jun 01, 2022 61.48 61.75 59.76 60.63 976,702 -0.89(-1.45%)
May 31, 2022 61.03 62.17 60.80 61.52 1,181,023 -0.46(-0.74%)
May 27, 2022 60.50 62.00 60.42 61.98 616,491 +2.22(+3.71%)
May 26, 2022 58.12 60.11 58.12 59.76 490,288 +1.97(+3.41%)
May 25, 2022 56.14 58.22 56.14 57.79 745,304 +1.16(+2.05%)
May 24, 2022 57.60 57.60 55.62 56.63 573,103 -1.40(-2.41%)
May 23, 2022 57.85 58.35 57.36 58.03 647,351 +0.58(+1.01%)
May 20, 2022 58.28 58.47 55.56 57.45 817,173 -0.12(-0.21%)
May 19, 2022 57.59 58.51 57.14 57.57 850,675 -0.82(-1.40%)
May 18, 2022 60.50 60.92 58.27 58.39 701,515 -2.72(-4.45%)
May 17, 2022 59.13 61.44 59.13 61.11 918,768 +3.29(+5.69%)
May 16, 2022 57.83 58.30 57.10 57.82 490,060 -0.35(-0.60%)
May 13, 2022 56.85 58.48 56.85 58.17 592,981 +1.89(+3.36%)
May 12, 2022 56.11 57.12 55.11 56.28 735,540 -0.10(-0.18%)
May 11, 2022 57.49 58.94 56.19 56.38 683,902 -1.44(-2.49%)
May 10, 2022 57.31 58.70 56.40 57.82 733,058 +1.28(+2.26%)
May 09, 2022 57.13 57.90 55.96 56.54 1,121,932 -1.55(-2.67%)
May 06, 2022 57.65 59.20 56.75 58.09 823,390 -0.32(-0.55%)
May 05, 2022 59.76 60.36 57.60 58.41 661,377 -1.98(-3.28%)
May 04, 2022 59.16 60.42 57.67 60.39 636,417 +1.48(+2.51%)
May 03, 2022 58.40 59.33 58.14 58.91 566,330 +0.82(+1.41%)
May 02, 2022 57.50 58.23 56.48 58.09 1,111,543 +0.36(+0.62%)
Apr 29, 2022 58.75 60.14 57.53 57.73 926,787 -1.66(-2.80%)
Apr 28, 2022 57.86 59.64 57.41 59.39 667,068 +2.38(+4.17%)
Apr 27, 2022 56.51 57.81 56.41 57.01 661,636 +0.37(+0.65%)
Apr 26, 2022 57.76 58.07 56.57 56.64 1,022,462 -1.67(-2.86%)
Apr 25, 2022 57.02 58.48 56.13 58.31 780,865 +0.85(+1.48%)
Apr 22, 2022 58.50 58.79 57.35 57.46 683,353 -1.70(-2.87%)
Apr 21, 2022 60.10 60.76 58.92 59.16 730,012 -0.44(-0.74%)
Apr 20, 2022 59.32 60.09 59.25 59.60 512,692 +0.93(+1.59%)
Apr 19, 2022 57.68 58.88 57.32 58.67 496,311 +1.13(+1.96%)
Apr 18, 2022 56.61 58.18 56.56 57.54 667,004 +0.59(+1.04%)
Apr 14, 2022 58.29 58.61 56.92 56.95 791,886 -1.30(-2.23%)
Apr 13, 2022 57.47 58.35 57.32 58.25 772,887 +0.94(+1.64%)
Apr 12, 2022 57.39 58.68 57.28 57.31 1,033,295 +0.50(+0.88%)
Apr 11, 2022 57.10 57.73 56.65 56.81 899,613 -0.71(-1.23%)
Apr 08, 2022 57.17 58.25 56.66 57.52 951,369 +0.06(+0.10%)
Apr 07, 2022 57.03 57.94 56.28 57.46 1,056,422 +0.00(+0.00%)
Apr 06, 2022 58.82 58.82 57.04 57.46 1,565,439 -2.42(-4.04%)
Apr 05, 2022 61.59 62.21 59.71 59.88 1,340,709 -2.05(-3.31%)
Apr 04, 2022 62.51 62.67 61.51 61.93 1,098,829 +0.13(+0.21%)
Apr 01, 2022 62.02 62.59 60.76 61.80 1,488,133 +0.07(+0.11%)
Mar 31, 2022 60.29 62.42 60.21 61.73 1,537,366 +1.24(+2.05%)
Mar 30, 2022 61.66 61.83 60.01 60.49 823,065 -1.38(-2.23%)
Mar 29, 2022 62.15 62.77 61.31 61.87 714,411 +0.70(+1.14%)
Mar 28, 2022 61.89 62.30 59.80 61.17 806,920 -1.28(-2.05%)
Mar 25, 2022 62.32 62.64 61.71 62.45 689,972 +0.34(+0.55%)
Mar 24, 2022 61.42 62.25 61.00 62.11 769,436 +1.06(+1.74%)
Mar 23, 2022 61.06 61.84 60.60 61.05 948,138 -0.69(-1.12%)
Mar 22, 2022 63.17 63.17 61.26 61.74 977,451 -0.69(-1.11%)
Mar 21, 2022 62.70 63.36 61.97 62.43 925,032 -0.26(-0.41%)
Mar 18, 2022 61.77 62.74 60.75 62.69 2,113,471 +0.58(+0.93%)
Mar 17, 2022 61.45 62.44 60.92 62.11 1,757,876 +0.90(+1.47%)
Mar 16, 2022 61.58 62.12 59.13 61.21 2,874,026 +5.40(+9.68%)
Mar 15, 2022 55.09 55.94 54.73 55.81 1,549,099 +1.64(+3.03%)
Mar 14, 2022 55.58 56.05 53.97 54.17 1,008,834 -1.47(-2.64%)
Mar 11, 2022 56.08 56.65 55.45 55.64 992,347 +0.12(+0.22%)
Mar 10, 2022 54.54 55.62 54.02 55.52 1,385,907 -0.14(-0.25%)
Mar 09, 2022 54.93 56.09 54.67 55.66 1,406,463 +2.44(+4.58%)
Mar 08, 2022 53.29 55.16 52.43 53.22 1,654,469 +0.62(+1.18%)
Mar 07, 2022 54.87 54.87 52.53 52.60 1,684,220 -2.19(-4.00%)
Mar 04, 2022 55.87 56.30 54.15 54.79 2,273,541 -2.24(-3.93%)
Mar 03, 2022 58.00 58.12 56.44 57.03 1,472,170 -0.76(-1.32%)
Mar 02, 2022 56.00 58.28 55.70 57.79 1,095,121 +2.61(+4.73%)
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.