Skip to main content

Jabil Circuit (NY: JBL )

107.85 +1.02 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.89 59.12 57.89 58.76 788,537 +0.59(+1.02%)
Jul 29, 2021 57.22 58.77 57.22 58.17 833,760 +1.09(+1.90%)
Jul 28, 2021 56.44 57.42 56.09 57.08 771,543 +0.94(+1.67%)
Jul 27, 2021 56.38 56.38 54.85 56.14 800,025 -0.57(-1.01%)
Jul 26, 2021 56.23 56.89 56.06 56.72 622,590 +0.52(+0.93%)
Jul 23, 2021 55.90 56.22 55.69 56.19 768,728 +1.30(+2.37%)
Jul 22, 2021 55.72 55.72 54.76 54.89 483,298 -0.84(-1.51%)
Jul 21, 2021 54.92 56.06 54.88 55.73 628,885 +1.33(+2.45%)
Jul 20, 2021 53.09 54.91 53.09 54.40 978,148 +1.50(+2.84%)
Jul 19, 2021 53.10 53.39 52.51 52.90 1,055,727 -1.25(-2.31%)
Jul 16, 2021 55.77 55.99 53.97 54.15 882,190 -1.30(-2.35%)
Jul 15, 2021 55.73 56.23 55.13 55.45 638,402 -0.84(-1.49%)
Jul 14, 2021 57.14 57.85 56.25 56.29 958,647 -0.04(-0.07%)
Jul 13, 2021 56.93 57.07 56.16 56.33 454,941 -0.85(-1.48%)
Jul 12, 2021 57.10 57.42 56.89 57.18 589,157 +0.05(+0.09%)
Jul 09, 2021 56.12 57.46 56.01 57.13 608,408 +1.47(+2.64%)
Jul 08, 2021 55.27 56.39 54.77 55.66 911,250 -1.07(-1.88%)
Jul 07, 2021 56.39 56.95 55.67 56.73 627,651 +0.39(+0.70%)
Jul 06, 2021 57.67 57.67 55.67 56.33 910,465 -1.28(-2.23%)
Jul 02, 2021 57.36 57.71 57.18 57.62 402,079 +0.32(+0.55%)
Jul 01, 2021 57.53 57.67 56.89 57.30 656,327 -0.06(-0.10%)
Jun 30, 2021 57.31 57.59 56.85 57.36 664,571 -0.22(-0.38%)
Jun 29, 2021 57.40 57.82 57.12 57.58 625,946 +0.10(+0.17%)
Jun 28, 2021 57.10 57.71 56.87 57.48 794,784 +0.78(+1.38%)
Jun 25, 2021 56.93 57.30 56.45 56.70 2,809,029 -0.10(-0.17%)
Jun 24, 2021 56.31 57.00 55.97 56.80 636,771 +0.97(+1.73%)
Jun 23, 2021 56.20 56.25 55.81 55.83 484,531 -0.37(-0.65%)
Jun 22, 2021 55.98 56.41 55.46 56.19 714,911 +0.22(+0.39%)
Jun 21, 2021 55.38 56.19 54.82 55.98 1,210,102 +1.05(+1.90%)
Jun 18, 2021 56.50 56.81 54.60 54.93 2,467,141 -2.14(-3.75%)
Jun 17, 2021 57.32 58.18 55.48 57.07 2,153,905 +1.25(+2.25%)
Jun 16, 2021 55.86 56.30 55.43 55.82 1,252,496 -0.09(-0.16%)
Jun 15, 2021 56.48 56.69 55.76 55.91 1,001,836 -0.78(-1.38%)
Jun 14, 2021 57.39 57.75 56.55 56.69 1,390,466 -0.44(-0.78%)
Jun 11, 2021 56.99 57.35 56.59 57.13 691,173 +0.54(+0.96%)
Jun 10, 2021 56.92 56.92 56.20 56.59 525,981 +0.04(+0.07%)
Jun 09, 2021 56.85 57.08 56.47 56.55 516,838 -0.38(-0.68%)
Jun 08, 2021 57.41 57.52 56.88 56.93 711,230 -0.29(-0.50%)
Jun 07, 2021 57.06 57.38 56.79 57.22 559,961 +0.17(+0.29%)
Jun 04, 2021 56.22 57.09 56.13 57.05 668,455 +1.15(+2.07%)
Jun 03, 2021 55.40 56.10 55.08 55.90 512,209 +0.01(+0.02%)
Jun 02, 2021 55.71 56.20 55.29 55.89 683,882 +0.18(+0.32%)
Jun 01, 2021 56.09 56.25 55.42 55.71 739,445 +0.00(+0.00%)
May 28, 2021 55.77 56.05 55.19 55.71 631,068 +0.17(+0.30%)
May 27, 2021 55.27 56.26 55.15 55.54 853,841 +0.47(+0.86%)
May 26, 2021 54.88 55.41 54.43 55.07 616,541 +0.30(+0.54%)
May 25, 2021 54.92 55.70 54.63 54.77 1,171,647 +0.15(+0.27%)
May 24, 2021 54.00 55.26 53.85 54.62 1,199,172 +1.00(+1.86%)
May 21, 2021 53.78 54.49 53.45 53.63 579,006 +0.07(+0.13%)
May 20, 2021 53.79 53.94 53.05 53.56 797,370 +0.09(+0.17%)
May 19, 2021 51.78 53.58 51.64 53.47 610,630 +0.68(+1.29%)
May 18, 2021 53.38 53.78 52.75 52.79 581,127 -0.50(-0.94%)
May 17, 2021 52.88 53.39 52.34 53.29 471,042 +0.06(+0.11%)
May 14, 2021 52.57 53.35 51.86 53.23 545,637 +1.26(+2.43%)
May 13, 2021 50.46 52.34 50.46 51.97 758,129 +1.82(+3.62%)
May 12, 2021 51.91 52.27 50.10 50.15 1,134,329 -2.62(-4.97%)
May 11, 2021 51.05 52.93 50.87 52.78 1,001,852 +0.47(+0.90%)
May 10, 2021 53.93 54.00 52.30 52.30 746,499 -1.72(-3.19%)
May 07, 2021 52.30 54.05 52.02 54.03 1,062,894 +1.98(+3.81%)
May 06, 2021 51.56 52.06 50.95 52.05 1,082,822 +0.44(+0.86%)
May 05, 2021 51.77 51.92 51.19 51.60 764,102 +0.43(+0.85%)
May 04, 2021 51.07 51.45 50.62 51.17 933,610 -0.66(-1.27%)
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.