Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.86 58.31 56.37 57.27 1,880,102 -1.54(-2.61%)
Feb 25, 2022 56.66 58.86 56.41 58.81 2,255,178 +2.44(+4.32%)
Feb 24, 2022 54.75 56.54 53.70 56.37 2,263,747 -0.30(-0.52%)
Feb 23, 2022 58.48 58.64 56.44 56.67 1,794,698 -1.15(-1.99%)
Feb 22, 2022 58.29 59.52 57.47 57.82 1,762,009 -1.19(-2.01%)
Feb 18, 2022 59.01 0 -0.07(-0.12%)
Feb 17, 2022 59.80 60.13 58.89 59.08 1,267,952 -1.51(-2.49%)
Feb 16, 2022 60.68 60.92 59.64 60.58 1,496,696 -0.36(-0.59%)
Feb 15, 2022 60.46 61.53 60.24 60.94 1,662,130 +1.11(+1.85%)
Feb 14, 2022 59.73 60.52 59.22 59.83 1,476,923 -0.07(-0.12%)
Feb 11, 2022 61.52 62.36 59.56 59.90 990,944 -1.38(-2.24%)
Feb 10, 2022 61.18 62.87 60.98 61.28 1,518,465 -1.16(-1.85%)
Feb 09, 2022 62.17 62.69 61.67 62.43 806,221 +1.39(+2.27%)
Feb 08, 2022 59.85 61.30 59.50 61.05 2,255,153 +1.33(+2.22%)
Feb 07, 2022 60.01 60.28 59.50 59.72 1,786,832 -0.26(-0.43%)
Feb 04, 2022 60.39 61.08 59.27 59.98 633,389 -0.64(-1.06%)
Feb 03, 2022 61.81 60.56 60.62 1,214,077 -1.69(-2.72%)
Feb 02, 2022 61.82 62.59 61.57 62.31 1,277,550 +0.77(+1.25%)
Feb 01, 2022 61.30 61.81 59.86 61.54 1,185,778 +0.70(+1.15%)
Jan 31, 2022 58.67 60.88 60.84 1,095,801 +1.75(+2.96%)
Jan 28, 2022 57.75 59.09 57.08 59.09 1,713,892 +1.48(+2.58%)
Jan 27, 2022 59.00 60.08 57.20 57.60 1,507,209 -0.53(-0.92%)
Jan 26, 2022 60.95 61.11 57.91 58.14 1,569,873 -1.41(-2.36%)
Jan 25, 2022 60.53 60.74 58.59 59.54 3,486,439 -1.97(-3.20%)
Jan 24, 2022 61.59 62.31 59.27 61.51 3,504,553 -1.53(-2.43%)
Jan 21, 2022 64.25 65.04 62.83 63.05 1,212,510 -1.74(-2.69%)
Jan 20, 2022 66.19 67.30 64.66 64.79 608,874 -1.36(-2.05%)
Jan 19, 2022 68.70 68.92 66.08 66.14 922,033 -2.12(-3.10%)
Jan 18, 2022 68.69 69.25 67.75 68.26 945,779 -1.71(-2.45%)
Jan 14, 2022 69.97 0 +0.75(+1.09%)
Jan 13, 2022 70.06 70.89 68.84 69.22 666,654 -0.29(-0.41%)
Jan 12, 2022 69.84 70.34 68.93 69.51 677,133 -0.19(-0.27%)
Jan 11, 2022 68.30 69.77 67.55 69.70 800,330 +1.40(+2.04%)
Jan 10, 2022 68.08 68.44 66.40 68.30 943,461 -0.35(-0.50%)
Jan 07, 2022 69.31 70.21 68.47 68.65 1,931,510 -0.78(-1.13%)
Jan 06, 2022 69.20 69.76 68.45 69.43 674,111 +0.18(+0.26%)
Jan 05, 2022 70.80 71.32 69.20 69.25 820,613 -1.29(-1.82%)
Jan 04, 2022 70.24 71.17 69.81 70.54 825,481 +0.82(+1.18%)
Jan 03, 2022 70.20 70.91 69.55 69.72 745,509 +0.11(+0.16%)
Dec 31, 2021 69.16 70.08 69.16 69.61 563,900 +0.28(+0.40%)
Dec 30, 2021 70.49 71.06 69.21 69.33 671,905 -1.42(-2.01%)
Dec 29, 2021 69.97 71.35 69.87 70.75 507,220 +0.78(+1.12%)
Dec 28, 2021 70.48 71.14 69.91 69.97 689,283 -0.57(-0.81%)
Dec 27, 2021 69.26 70.73 69.17 70.55 847,293 +1.47(+2.13%)
Dec 23, 2021 68.27 70.04 68.02 69.07 1,076,982 +1.42(+2.11%)
Dec 22, 2021 66.29 67.77 66.04 67.65 1,059,274 +1.36(+2.04%)
Dec 21, 2021 64.22 66.48 63.60 66.29 1,896,957 +3.36(+5.35%)
Dec 20, 2021 63.59 64.05 61.79 62.93 1,010,344 -1.96(-3.02%)
Dec 17, 2021 63.85 65.85 63.06 64.89 3,151,908 +1.12(+1.75%)
Dec 16, 2021 63.22 65.80 63.11 63.77 1,958,961 +0.66(+1.05%)
Dec 15, 2021 62.49 63.15 60.71 63.11 1,168,082 +0.51(+0.82%)
Dec 14, 2021 62.25 63.53 62.25 62.59 1,154,772 -0.76(-1.20%)
Dec 13, 2021 64.22 65.00 63.04 63.35 1,164,329 -1.36(-2.09%)
Dec 10, 2021 64.16 65.17 63.50 64.71 2,034,712 +3.64(+5.96%)
Dec 09, 2021 61.86 62.31 61.02 61.07 779,337 -0.87(-1.41%)
Dec 08, 2021 61.74 62.24 61.35 61.94 653,409 +0.26(+0.42%)
Dec 07, 2021 60.25 62.08 59.89 61.68 643,587 +2.60(+4.40%)
Dec 06, 2021 59.02 59.78 58.57 59.08 1,027,257 +0.71(+1.22%)
Dec 03, 2021 59.17 59.52 57.87 58.37 812,448 -0.36(-0.61%)
Dec 02, 2021 56.60 59.27 56.15 58.72 959,006 +1.08(+1.87%)
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.