Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.17 38.32 37.88 37.89 448,927 -0.48(-1.25%)
Nov 27, 2019 38.33 38.45 38.10 38.37 640,490 +0.11(+0.28%)
Nov 26, 2019 38.41 38.41 37.97 38.27 899,245 -0.06(-0.15%)
Nov 25, 2019 37.89 38.39 37.73 38.32 1,222,589 +0.62(+1.66%)
Nov 22, 2019 37.98 38.09 37.57 37.70 797,000 -0.12(-0.31%)
Nov 21, 2019 37.98 38.22 37.73 37.82 1,040,122 -0.24(-0.64%)
Nov 20, 2019 37.66 38.26 37.63 38.06 1,365,743 +0.27(+0.72%)
Nov 19, 2019 37.75 37.82 37.35 37.79 1,244,886 +0.20(+0.52%)
Nov 18, 2019 38.05 38.07 37.49 37.59 1,065,470 -0.48(-1.26%)
Nov 15, 2019 38.00 38.09 37.73 38.07 1,207,082 +0.32(+0.85%)
Nov 14, 2019 37.88 38.19 37.62 37.75 1,039,195 -0.56(-1.45%)
Nov 13, 2019 37.80 38.46 37.78 38.30 958,071 +0.23(+0.61%)
Nov 12, 2019 38.62 38.68 38.00 38.07 1,049,687 -0.48(-1.24%)
Nov 11, 2019 37.95 38.65 37.79 38.55 893,902 +0.32(+0.84%)
Nov 08, 2019 38.08 38.24 37.84 38.23 857,062 +0.08(+0.20%)
Nov 07, 2019 38.39 38.39 38.01 38.15 2,028,807 +0.06(+0.15%)
Nov 06, 2019 37.96 38.20 37.67 38.09 1,439,492 +0.19(+0.49%)
Nov 05, 2019 37.49 38.10 37.40 37.91 1,602,699 +0.47(+1.25%)
Nov 04, 2019 36.66 37.45 36.58 37.44 1,711,338 +1.20(+3.30%)
Nov 01, 2019 36.06 36.44 36.00 36.24 1,042,443 +0.39(+1.09%)
Oct 31, 2019 36.51 36.51 35.68 35.85 1,074,529 -0.67(-1.84%)
Oct 30, 2019 36.61 36.61 36.14 36.52 1,068,262 -0.10(-0.27%)
Oct 29, 2019 35.86 36.87 35.69 36.62 1,585,080 +0.55(+1.54%)
Oct 28, 2019 35.99 36.59 35.96 36.06 1,301,225 +0.32(+0.90%)
Oct 25, 2019 35.32 35.95 35.32 35.74 802,629 +0.25(+0.71%)
Oct 24, 2019 35.59 35.72 35.26 35.49 1,210,379 +0.16(+0.44%)
Oct 23, 2019 35.39 35.72 35.16 35.33 1,369,911 -0.30(-0.85%)
Oct 22, 2019 35.80 35.93 35.42 35.64 1,338,551 -0.20(-0.57%)
Oct 21, 2019 35.54 36.05 35.54 35.84 1,840,177 +0.59(+1.69%)
Oct 18, 2019 35.28 35.59 35.13 35.25 1,292,321 -0.20(-0.58%)
Oct 17, 2019 35.13 35.59 35.11 35.45 1,369,362 +0.36(+1.03%)
Oct 16, 2019 35.50 35.71 34.93 35.09 1,236,491 -0.44(-1.23%)
Oct 15, 2019 34.76 35.54 34.67 35.53 1,994,495 +0.83(+2.38%)
Oct 14, 2019 34.40 34.80 34.22 34.70 1,093,455 +0.19(+0.56%)
Oct 11, 2019 34.50 35.15 34.39 34.51 1,296,634 +0.57(+1.69%)
Oct 10, 2019 34.17 34.55 33.78 33.93 1,528,932 -0.32(-0.94%)
Oct 09, 2019 33.88 34.45 33.86 34.25 1,602,041 +0.55(+1.62%)
Oct 08, 2019 34.48 34.50 33.65 33.71 2,644,626 -0.96(-2.78%)
Oct 07, 2019 34.46 35.19 34.38 34.67 3,062,468 +0.10(+0.28%)
Oct 04, 2019 34.24 34.63 33.80 34.58 1,464,350 +0.84(+2.48%)
Oct 03, 2019 33.70 33.84 33.22 33.74 1,766,116 +0.02(+0.06%)
Oct 02, 2019 33.74 34.23 33.65 33.72 1,582,211 -0.32(-0.94%)
Oct 01, 2019 34.98 35.17 33.73 34.04 2,042,481 -0.79(-2.26%)
Sep 30, 2019 34.57 35.15 34.51 34.83 2,244,158 +0.53(+1.53%)
Sep 27, 2019 34.57 35.01 34.04 34.30 2,655,713 -0.13(-0.37%)
Sep 26, 2019 34.57 34.92 33.88 34.43 3,065,758 -0.07(-0.20%)
Sep 25, 2019 32.33 34.62 32.26 34.50 5,804,024 +2.51(+7.85%)
Sep 24, 2019 31.62 32.90 31.59 31.99 5,075,350 +1.48(+4.85%)
Sep 23, 2019 29.70 30.76 29.56 30.51 2,987,258 +0.63(+2.12%)
Sep 20, 2019 30.49 30.55 29.71 29.87 2,023,161 -0.47(-1.54%)
Sep 19, 2019 30.19 30.57 30.12 30.34 798,219 +0.20(+0.68%)
Sep 18, 2019 30.38 30.40 29.80 30.14 874,197 -0.23(-0.77%)
Sep 17, 2019 30.49 30.49 29.97 30.37 996,284 -0.35(-1.14%)
Sep 16, 2019 30.50 30.77 30.23 30.72 900,198 +0.10(+0.32%)
Sep 13, 2019 31.08 31.13 30.51 30.62 1,041,416 -0.36(-1.16%)
Sep 12, 2019 31.45 31.48 30.66 30.98 915,661 -0.53(-1.67%)
Sep 11, 2019 30.80 31.54 30.28 31.51 1,059,033 +0.70(+2.28%)
Sep 10, 2019 30.11 30.82 29.96 30.81 1,934,933 +0.74(+2.46%)
Sep 09, 2019 29.47 30.10 29.27 30.07 1,190,567 +0.85(+2.90%)
Sep 06, 2019 29.21 29.55 29.00 29.22 1,077,773 +0.10(+0.33%)
Sep 05, 2019 28.52 29.22 28.52 29.12 1,011,835 +0.88(+3.10%)
Sep 04, 2019 28.43 28.50 28.12 28.25 733,235 +0.26(+0.94%)
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.