Jabil Circuit (NY: JBL )

70.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.87 52.87 51.49 52.16 1,109,660 +0.68(+1.32%)
Mar 30, 2021 50.88 51.57 50.58 51.48 1,099,914 +0.36(+0.70%)
Mar 29, 2021 51.50 52.30 50.92 51.12 1,340,445 -0.60(-1.16%)
Mar 26, 2021 50.00 51.80 49.57 51.72 1,113,800 +2.19(+4.42%)
Mar 25, 2021 48.14 49.74 47.92 49.53 809,886 +0.74(+1.52%)
Mar 24, 2021 48.83 50.10 48.76 48.79 1,079,637 +0.32(+0.66%)
Mar 23, 2021 50.55 50.75 48.10 48.47 1,146,131 -2.08(-4.11%)
Mar 22, 2021 51.15 51.55 50.44 50.55 1,418,445 -0.50(-0.98%)
Mar 19, 2021 50.13 51.64 49.34 51.05 2,610,400 +1.13(+2.26%)
Mar 18, 2021 49.71 51.25 49.66 49.92 1,297,124 -1.10(-2.16%)
Mar 17, 2021 50.66 51.29 49.30 51.02 1,263,544 +0.55(+1.09%)
Mar 16, 2021 50.69 52.03 50.08 50.47 2,810,044 +1.63(+3.34%)
Mar 15, 2021 48.41 49.00 48.03 48.84 1,412,155 +0.43(+0.89%)
Mar 12, 2021 47.33 48.60 47.28 48.41 1,089,800 +0.70(+1.47%)
Mar 11, 2021 46.00 47.72 46.00 47.71 1,318,260 +2.38(+5.25%)
Mar 10, 2021 44.90 45.60 44.33 45.33 807,236 +0.77(+1.73%)
Mar 09, 2021 44.07 45.17 44.07 44.56 838,774 +0.90(+2.06%)
Mar 08, 2021 43.26 44.18 43.09 43.66 788,135 +0.30(+0.69%)
Mar 05, 2021 42.95 43.46 41.43 43.36 1,033,600 +1.30(+3.09%)
Mar 04, 2021 43.37 43.38 41.57 42.06 1,213,701 -1.31(-3.02%)
Mar 03, 2021 43.85 44.26 43.35 43.37 454,559 -0.57(-1.30%)
Mar 02, 2021 44.93 44.97 43.94 43.94 538,679 -1.22(-2.70%)
Mar 01, 2021 43.96 45.32 43.79 45.16 938,112 +1.99(+4.61%)
Feb 26, 2021 43.18 44.08 42.15 43.17 1,146,100 +0.35(+0.82%)
Feb 25, 2021 44.71 44.99 42.76 42.82 918,892 -2.19(-4.87%)
Feb 24, 2021 43.67 45.27 43.67 45.01 764,949 +1.38(+3.16%)
Feb 23, 2021 43.40 44.06 42.42 43.63 1,608,561 -0.46(-1.04%)
Feb 22, 2021 44.08 44.68 44.07 44.09 1,131,338 -0.46(-1.03%)
Feb 19, 2021 44.15 44.87 43.91 44.55 1,003,400 +0.88(+2.02%)
Feb 18, 2021 43.79 44.44 43.65 43.67 1,257,933 -0.59(-1.33%)
Feb 17, 2021 45.09 45.44 44.08 44.26 499,043 -1.18(-2.60%)
Feb 16, 2021 44.95 45.47 44.90 45.44 509,508 +0.73(+1.63%)
Feb 12, 2021 44.62 45.15 44.33 44.71 506,800 -0.13(-0.29%)
Feb 11, 2021 44.26 45.17 44.01 44.84 937,943 +0.67(+1.52%)
Feb 10, 2021 44.94 45.11 44.08 44.17 867,830 -0.66(-1.47%)
Feb 09, 2021 45.60 45.67 44.67 44.83 614,794 -0.98(-2.14%)
Feb 08, 2021 44.80 45.82 44.60 45.81 630,928 +1.23(+2.76%)
Feb 05, 2021 45.00 45.23 44.34 44.58 812,100 +0.13(+0.29%)
Feb 04, 2021 43.50 44.69 43.00 44.45 774,861 +1.25(+2.89%)
Feb 03, 2021 43.54 43.94 43.15 43.20 699,840 -0.29(-0.67%)
Feb 02, 2021 43.30 43.65 42.60 43.49 650,025 +0.91(+2.14%)
Feb 01, 2021 41.85 42.78 41.35 42.58 737,750 +1.21(+2.92%)
Jan 29, 2021 42.34 42.86 40.87 41.37 1,195,400 -0.97(-2.29%)
Jan 28, 2021 41.99 42.94 41.42 42.34 1,166,498 +0.77(+1.85%)
Jan 27, 2021 42.15 42.43 41.23 41.57 1,361,168 -1.45(-3.37%)
Jan 26, 2021 44.33 44.38 42.94 43.02 785,381 -1.09(-2.47%)
Jan 25, 2021 45.23 45.25 43.20 44.11 813,866 -1.11(-2.45%)
Jan 22, 2021 45.10 45.55 44.97 45.22 514,500 -0.37(-0.81%)
Jan 21, 2021 45.66 46.04 45.19 45.59 841,673 +0.08(+0.18%)
Jan 20, 2021 45.50 45.88 45.21 45.51 730,409 +0.37(+0.82%)
Jan 19, 2021 44.89 45.41 44.51 45.14 1,232,604 +0.54(+1.21%)
Jan 15, 2021 45.21 45.31 44.22 44.60 690,800 -0.88(-1.93%)
Jan 14, 2021 44.94 46.18 44.94 45.48 891,591 +0.90(+2.02%)
Jan 13, 2021 45.20 45.25 44.54 44.58 713,636 -0.26(-0.58%)
Jan 12, 2021 44.85 45.80 44.79 44.84 1,271,076 +0.20(+0.45%)
Jan 11, 2021 43.82 44.99 43.67 44.64 845,453 +0.18(+0.40%)
Jan 08, 2021 45.00 45.09 43.86 44.46 674,100 -0.45(-1.00%)
Jan 07, 2021 44.10 44.97 44.02 44.91 1,070,170 +0.92(+2.09%)
Jan 06, 2021 43.68 44.55 43.35 43.99 1,442,673 +0.93(+2.16%)
Jan 05, 2021 42.02 43.28 42.02 43.06 903,269 +0.89(+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.