Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.79 25.92 25.64 25.74 1,488,303 +0.11(+0.42%)
Mar 28, 2019 25.65 25.78 25.27 25.64 924,300 +0.06(+0.23%)
Mar 27, 2019 25.80 25.90 25.39 25.58 793,021 -0.23(-0.90%)
Mar 26, 2019 26.11 26.29 25.65 25.81 1,106,872 -0.18(-0.71%)
Mar 25, 2019 25.94 26.11 25.76 25.99 1,119,592 -0.02(-0.07%)
Mar 22, 2019 26.44 26.63 25.95 26.01 1,352,580 -0.68(-2.54%)
Mar 21, 2019 26.11 26.81 26.11 26.69 975,697 +0.47(+1.81%)
Mar 20, 2019 26.49 26.67 26.01 26.22 2,045,740 -0.20(-0.77%)
Mar 19, 2019 26.13 26.48 26.04 26.42 1,886,811 +0.39(+1.49%)
Mar 18, 2019 26.30 26.63 25.92 26.03 1,975,769 -0.27(-1.03%)
Mar 15, 2019 26.14 27.10 25.93 26.30 4,667,771 -0.23(-0.88%)
Mar 14, 2019 26.78 26.91 26.41 26.54 1,812,124 -0.24(-0.90%)
Mar 13, 2019 26.62 27.09 26.59 26.78 1,878,941 +0.28(+1.06%)
Mar 12, 2019 26.88 26.89 26.40 26.50 1,572,724 -0.24(-0.91%)
Mar 11, 2019 26.32 26.76 26.29 26.74 983,793 +0.58(+2.22%)
Mar 08, 2019 25.93 26.31 25.65 26.16 996,333 -0.16(-0.63%)
Mar 07, 2019 27.03 27.03 26.30 26.32 1,767,223 -0.78(-2.89%)
Mar 06, 2019 27.47 27.47 27.09 27.11 1,226,072 -0.31(-1.13%)
Mar 05, 2019 27.70 27.84 27.42 27.42 1,592,462 -0.31(-1.12%)
Mar 04, 2019 27.74 27.87 27.42 27.73 1,804,962 +0.06(+0.21%)
Mar 01, 2019 27.67 27.89 27.50 27.67 734,597 +0.17(+0.63%)
Feb 28, 2019 27.51 27.75 27.34 27.50 1,677,722 -0.14(-0.49%)
Feb 27, 2019 28.00 28.10 27.61 27.63 1,604,930 -0.50(-1.79%)
Feb 26, 2019 28.08 28.27 27.48 28.13 827,624 -0.10(-0.34%)
Feb 25, 2019 28.45 28.63 28.20 28.23 823,403 -0.04(-0.14%)
Feb 22, 2019 27.88 28.28 27.78 28.27 804,524 +0.54(+1.96%)
Feb 21, 2019 27.63 27.87 27.51 27.73 870,225 +0.07(+0.25%)
Feb 20, 2019 27.50 27.77 27.40 27.66 605,993 +0.15(+0.56%)
Feb 19, 2019 27.51 27.56 27.28 27.51 877,505 +0.12(+0.42%)
Feb 15, 2019 27.59 27.61 27.37 27.39 1,118,009 -0.10(-0.35%)
Feb 14, 2019 27.25 27.64 27.14 27.49 1,786,983 +0.13(+0.46%)
Feb 13, 2019 27.07 27.47 27.07 27.36 1,046,556 +0.41(+1.50%)
Feb 12, 2019 26.75 27.11 26.73 26.95 1,160,145 +0.38(+1.42%)
Feb 11, 2019 26.35 26.58 26.20 26.58 1,412,629 +0.27(+1.03%)
Feb 08, 2019 26.19 26.43 26.07 26.31 917,427 -0.12(-0.44%)
Feb 07, 2019 26.46 26.60 26.16 26.42 2,142,269 -0.20(-0.76%)
Feb 06, 2019 25.97 26.66 25.91 26.63 1,913,335 +0.66(+2.53%)
Feb 05, 2019 25.87 26.03 25.72 25.97 1,140,018 +0.14(+0.52%)
Feb 04, 2019 25.68 25.91 25.49 25.83 946,311 +0.18(+0.71%)
Feb 01, 2019 25.76 25.84 25.54 25.65 1,064,514 -0.08(-0.30%)
Jan 31, 2019 25.39 25.78 25.31 25.73 1,732,446 +0.40(+1.56%)
Jan 30, 2019 25.26 25.45 24.83 25.33 1,088,343 +0.29(+1.16%)
Jan 29, 2019 25.00 25.22 24.90 25.04 1,165,911 +0.25(+1.01%)
Jan 28, 2019 24.40 25.00 24.40 24.79 1,120,576 -0.14(-0.58%)
Jan 25, 2019 24.84 25.01 24.59 24.94 2,366,232 +0.32(+1.29%)
Jan 24, 2019 24.20 24.84 24.20 24.62 905,588 +0.51(+2.12%)
Jan 23, 2019 24.29 24.49 24.00 24.11 1,326,009 -0.08(-0.32%)
Jan 22, 2019 24.42 24.50 24.12 24.18 1,210,266 -0.36(-1.46%)
Jan 18, 2019 24.24 24.66 24.18 24.54 964,454 +0.49(+2.05%)
Jan 17, 2019 23.86 24.21 23.79 24.05 1,333,905 -0.03(-0.12%)
Jan 16, 2019 23.92 24.21 23.92 24.08 1,280,779 +0.21(+0.89%)
Jan 15, 2019 23.91 24.03 23.57 23.87 1,636,056 +0.14(+0.57%)
Jan 14, 2019 23.53 24.09 23.39 23.73 2,013,129 +0.03(+0.12%)
Jan 11, 2019 23.42 23.77 23.23 23.70 1,465,688 +0.21(+0.90%)
Jan 10, 2019 23.20 23.66 23.09 23.49 1,602,285 +0.27(+1.16%)
Jan 09, 2019 22.77 23.39 22.68 23.22 1,771,952 +0.62(+2.73%)
Jan 08, 2019 23.24 23.43 22.11 22.60 3,828,262 -0.69(-2.94%)
Jan 07, 2019 23.14 23.58 23.14 23.29 2,794,513 +0.16(+0.71%)
Jan 04, 2019 22.58 23.36 22.58 23.12 4,983,652 +0.80(+3.59%)
Jan 03, 2019 23.46 23.46 22.22 22.32 2,600,448 -1.58(-6.62%)
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.