Skip to main content

Jabil Circuit (NY: JBL )

134.07 -1.87 (-1.38%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.04 62.31 60.83 61.14 781,860 -0.90(-1.45%)
Aug 30, 2021 61.78 62.40 61.38 62.04 632,571 +0.73(+1.19%)
Aug 27, 2021 60.12 61.67 60.12 61.31 879,691 +1.34(+2.23%)
Aug 26, 2021 60.16 60.67 59.68 59.97 602,085 -0.10(-0.16%)
Aug 25, 2021 59.27 60.23 59.22 60.07 955,408 +0.80(+1.35%)
Aug 24, 2021 59.10 59.59 58.84 59.27 505,355 +0.16(+0.27%)
Aug 23, 2021 59.43 59.57 58.40 59.11 689,399 +0.15(+0.25%)
Aug 20, 2021 57.71 59.04 57.71 58.96 501,004 +1.32(+2.28%)
Aug 19, 2021 58.00 58.36 57.53 57.65 663,239 -1.22(-2.07%)
Aug 18, 2021 58.47 59.58 58.47 58.86 477,752 +0.11(+0.19%)
Aug 17, 2021 59.17 59.36 58.05 58.76 503,913 -0.93(-1.56%)
Aug 16, 2021 59.80 60.02 59.46 59.69 659,070 -0.32(-0.53%)
Aug 13, 2021 59.52 60.28 59.41 60.00 444,810 +0.34(+0.56%)
Aug 12, 2021 59.86 59.86 59.25 59.67 518,797 +0.02(+0.03%)
Aug 11, 2021 59.01 59.79 58.61 59.65 674,666 +0.81(+1.38%)
Aug 10, 2021 58.56 59.09 58.26 58.84 353,434 +0.28(+0.47%)
Aug 09, 2021 58.85 58.85 58.19 58.56 328,003 -0.42(-0.70%)
Aug 06, 2021 58.64 59.13 58.41 58.97 437,834 +0.67(+1.15%)
Aug 05, 2021 58.53 58.79 57.83 58.30 484,998 +0.06(+0.10%)
Aug 04, 2021 59.06 59.35 58.19 58.24 635,673 -1.07(-1.80%)
Aug 03, 2021 58.71 59.52 58.14 59.31 654,377 +0.87(+1.49%)
Aug 02, 2021 59.30 60.52 58.41 58.44 981,473 -0.41(-0.69%)
Jul 30, 2021 57.98 59.20 57.98 58.85 787,391 +0.59(+1.02%)
Jul 29, 2021 57.30 58.86 57.30 58.25 832,549 +1.09(+1.90%)
Jul 28, 2021 56.52 57.50 56.17 57.17 770,422 +0.94(+1.67%)
Jul 27, 2021 56.46 56.46 54.93 56.23 798,863 -0.57(-1.01%)
Jul 26, 2021 56.32 56.98 56.14 56.80 621,686 +0.52(+0.93%)
Jul 23, 2021 55.98 56.31 55.77 56.28 767,611 +1.30(+2.37%)
Jul 22, 2021 55.80 55.80 54.84 54.97 482,596 -0.84(-1.51%)
Jul 21, 2021 55.00 56.14 54.96 55.81 627,971 +1.33(+2.45%)
Jul 20, 2021 53.16 54.99 53.16 54.48 976,727 +1.50(+2.84%)
Jul 19, 2021 53.17 53.46 52.59 52.97 1,054,193 -1.26(-2.31%)
Jul 16, 2021 55.85 56.07 54.05 54.23 880,908 -1.30(-2.35%)
Jul 15, 2021 55.81 56.32 55.21 55.53 637,475 -0.84(-1.49%)
Jul 14, 2021 57.22 57.94 56.34 56.37 957,254 -0.04(-0.07%)
Jul 13, 2021 57.02 57.16 56.25 56.41 454,280 -0.85(-1.48%)
Jul 12, 2021 57.19 57.50 56.98 57.26 588,301 +0.05(+0.09%)
Jul 09, 2021 56.20 57.54 56.09 57.21 607,524 +1.47(+2.64%)
Jul 08, 2021 55.35 56.47 54.85 55.74 909,926 -1.07(-1.88%)
Jul 07, 2021 56.47 57.04 55.75 56.81 626,739 +0.40(+0.70%)
Jul 06, 2021 57.76 57.76 55.75 56.41 909,142 -1.28(-2.23%)
Jul 02, 2021 57.44 57.79 57.26 57.70 401,495 +0.32(+0.55%)
Jul 01, 2021 57.61 57.76 56.98 57.38 655,374 -0.06(-0.10%)
Jun 30, 2021 57.39 57.67 56.93 57.44 663,606 -0.22(-0.38%)
Jun 29, 2021 57.48 57.91 57.20 57.66 625,037 +0.10(+0.17%)
Jun 28, 2021 57.19 57.80 56.95 57.56 793,629 +0.78(+1.38%)
Jun 25, 2021 57.02 57.38 56.53 56.78 2,804,948 -0.10(-0.17%)
Jun 24, 2021 56.39 57.09 56.05 56.88 635,846 +0.97(+1.73%)
Jun 23, 2021 56.29 56.33 55.89 55.91 483,827 -0.37(-0.65%)
Jun 22, 2021 56.06 56.49 55.54 56.28 713,872 +0.22(+0.39%)
Jun 21, 2021 55.47 56.28 54.90 56.06 1,208,344 +1.05(+1.90%)
Jun 18, 2021 56.58 56.89 54.68 55.01 2,463,557 -2.14(-3.75%)
Jun 17, 2021 57.40 58.26 55.56 57.16 2,150,776 +1.26(+2.25%)
Jun 16, 2021 55.94 56.38 55.51 55.90 1,250,676 -0.09(-0.16%)
Jun 15, 2021 56.56 56.77 55.84 55.99 1,000,380 -0.78(-1.38%)
Jun 14, 2021 57.47 57.84 56.63 56.77 1,388,445 -0.44(-0.78%)
Jun 11, 2021 57.08 57.43 56.67 57.21 690,169 +0.54(+0.96%)
Jun 10, 2021 57.01 57.01 56.29 56.67 525,217 +0.04(+0.07%)
Jun 09, 2021 56.93 57.17 56.55 56.63 516,087 -0.39(-0.68%)
Jun 08, 2021 57.49 57.60 56.97 57.02 710,196 -0.29(-0.50%)
Jun 07, 2021 57.15 57.46 56.87 57.30 559,147 +0.17(+0.29%)
Jun 04, 2021 56.31 57.18 56.21 57.14 667,484 +1.16(+2.07%)
Jun 03, 2021 55.48 56.18 55.16 55.98 511,465 +0.01(+0.02%)
Jun 02, 2021 55.79 56.28 55.37 55.97 682,889 +0.18(+0.32%)
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.