Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.11 52.10 50.74 51.40 1,126,162 +0.67(+1.32%)
Mar 30, 2021 50.13 50.81 49.84 50.73 1,116,271 +0.35(+0.70%)
Mar 29, 2021 50.75 51.53 50.17 50.37 1,360,380 -0.59(-1.16%)
Mar 26, 2021 49.27 51.04 48.84 50.96 1,130,364 +2.16(+4.42%)
Mar 25, 2021 47.43 49.01 47.22 48.80 821,930 +0.73(+1.52%)
Mar 24, 2021 48.11 49.37 48.05 48.08 1,095,693 +0.32(+0.66%)
Mar 23, 2021 49.81 50.01 47.40 47.76 1,163,176 -2.05(-4.11%)
Mar 22, 2021 50.40 50.79 49.70 49.81 1,439,540 -0.49(-0.98%)
Mar 19, 2021 49.40 50.88 48.62 50.30 2,649,221 +1.11(+2.26%)
Mar 18, 2021 48.98 50.50 48.93 49.19 1,316,414 -1.08(-2.16%)
Mar 17, 2021 49.92 50.54 48.58 50.27 1,282,335 +0.54(+1.09%)
Mar 16, 2021 49.95 51.27 49.35 49.73 2,851,834 +1.61(+3.34%)
Mar 15, 2021 47.70 48.28 47.33 48.12 1,433,156 +0.42(+0.89%)
Mar 12, 2021 46.64 47.89 46.59 47.70 1,106,007 +0.69(+1.47%)
Mar 11, 2021 45.33 47.02 45.33 47.01 1,337,865 +2.35(+5.25%)
Mar 10, 2021 44.24 44.93 43.68 44.67 819,241 +0.76(+1.73%)
Mar 09, 2021 43.42 44.51 43.42 43.91 851,248 +0.89(+2.06%)
Mar 08, 2021 42.63 43.53 42.46 43.02 799,856 +0.30(+0.69%)
Mar 05, 2021 42.32 42.82 40.82 42.72 1,048,971 +1.28(+3.09%)
Mar 04, 2021 42.73 42.74 40.96 41.44 1,231,751 -1.29(-3.02%)
Mar 03, 2021 43.21 43.61 42.71 42.73 461,319 -0.56(-1.30%)
Mar 02, 2021 44.27 44.31 43.30 43.30 546,690 -1.20(-2.70%)
Mar 01, 2021 43.32 44.66 43.15 44.50 952,063 +1.96(+4.61%)
Feb 26, 2021 42.55 43.43 41.53 42.54 1,163,144 +0.34(+0.82%)
Feb 25, 2021 44.05 44.33 42.13 42.19 932,557 -2.16(-4.87%)
Feb 24, 2021 43.03 44.61 43.03 44.35 776,325 +1.36(+3.16%)
Feb 23, 2021 42.76 43.41 41.80 42.99 1,632,483 -0.45(-1.04%)
Feb 22, 2021 43.43 44.03 43.42 43.44 1,148,163 -0.45(-1.03%)
Feb 19, 2021 43.50 44.21 43.27 43.90 1,018,322 +0.87(+2.02%)
Feb 18, 2021 43.15 43.79 43.01 43.03 1,276,640 -0.58(-1.33%)
Feb 17, 2021 44.43 44.77 43.43 43.61 506,464 -1.16(-2.60%)
Feb 16, 2021 44.29 44.80 44.24 44.77 517,085 +0.72(+1.63%)
Feb 12, 2021 43.97 44.49 43.68 44.05 514,337 -0.13(-0.29%)
Feb 11, 2021 43.61 44.51 43.37 44.18 951,892 +0.74(+1.70%)
Feb 10, 2021 44.20 44.37 43.36 43.44 882,334 -0.65(-1.47%)
Feb 09, 2021 44.85 44.92 43.94 44.09 625,069 -0.96(-2.14%)
Feb 08, 2021 44.06 45.07 43.87 45.06 641,472 +1.21(+2.76%)
Feb 05, 2021 44.26 44.49 43.61 43.85 825,672 +0.13(+0.29%)
Feb 04, 2021 42.78 43.96 42.29 43.72 787,811 +1.23(+2.89%)
Feb 03, 2021 42.82 43.22 42.44 42.49 711,536 -0.29(-0.67%)
Feb 02, 2021 42.59 42.93 41.90 42.78 660,889 +0.90(+2.14%)
Feb 01, 2021 41.16 42.08 40.67 41.88 750,080 +1.19(+2.92%)
Jan 29, 2021 41.64 42.16 40.20 40.69 1,215,379 -0.95(-2.29%)
Jan 28, 2021 41.30 42.23 40.74 41.64 1,185,994 +0.76(+1.85%)
Jan 27, 2021 41.46 41.73 40.55 40.89 1,383,917 -1.43(-3.37%)
Jan 26, 2021 43.60 43.65 42.23 42.31 798,507 -1.07(-2.47%)
Jan 25, 2021 44.49 44.51 42.49 43.38 827,468 -1.09(-2.45%)
Jan 22, 2021 44.36 44.80 44.23 44.48 523,099 -0.36(-0.81%)
Jan 21, 2021 44.91 45.28 44.45 44.84 855,740 +0.08(+0.18%)
Jan 20, 2021 44.75 45.13 44.47 44.76 742,616 +0.36(+0.82%)
Jan 19, 2021 44.15 44.66 43.78 44.40 1,253,205 +0.53(+1.21%)
Jan 15, 2021 44.47 44.57 43.49 43.87 702,345 -0.87(-1.94%)
Jan 14, 2021 44.20 45.42 44.20 44.73 906,492 +0.89(+2.02%)
Jan 13, 2021 44.46 44.51 43.81 43.85 725,563 -0.26(-0.58%)
Jan 12, 2021 44.11 45.05 44.05 44.10 1,292,319 +0.20(+0.45%)
Jan 11, 2021 43.10 44.25 42.95 43.91 859,583 +0.18(+0.40%)
Jan 08, 2021 44.26 44.35 43.14 43.73 685,366 -0.44(-1.00%)
Jan 07, 2021 43.38 44.23 43.30 44.17 1,088,056 +0.90(+2.09%)
Jan 06, 2021 42.96 43.82 42.64 43.27 1,466,784 +0.91(+2.16%)
Jan 05, 2021 41.33 42.57 41.33 42.35 918,365 +0.88(+2.11%)
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.