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 30, 2020 38.36 38.47 37.58 37.65 1,259,688 -1.15(-2.97%)
Nov 27, 2020 38.50 39.01 38.41 38.80 265,994 +0.30(+0.77%)
Nov 25, 2020 38.53 38.78 38.30 38.50 471,378 -0.24(-0.61%)
Nov 24, 2020 38.17 38.83 37.80 38.74 913,295 +0.94(+2.48%)
Nov 23, 2020 37.27 37.91 37.07 37.80 588,492 +0.94(+2.54%)
Nov 20, 2020 36.92 37.06 36.61 36.87 500,820 -0.14(-0.37%)
Nov 19, 2020 37.10 37.13 36.63 37.01 653,992 -0.21(-0.56%)
Nov 18, 2020 37.93 38.16 37.20 37.21 835,019 -0.54(-1.43%)
Nov 17, 2020 37.85 38.22 37.52 37.75 1,453,854 -0.63(-1.64%)
Nov 16, 2020 37.48 38.41 37.32 38.38 893,558 +1.24(+3.34%)
Nov 13, 2020 36.06 37.28 36.06 37.14 615,035 +1.49(+4.17%)
Nov 12, 2020 36.35 36.42 35.41 35.66 679,327 -1.04(-2.84%)
Nov 11, 2020 36.86 37.04 35.95 36.70 666,283 +0.05(+0.13%)
Nov 10, 2020 36.68 37.13 36.32 36.65 1,282,588 +0.18(+0.49%)
Nov 09, 2020 36.78 37.66 36.41 36.47 1,154,047 +1.15(+3.26%)
Nov 06, 2020 35.08 35.41 34.93 35.32 683,244 +0.15(+0.42%)
Nov 05, 2020 34.31 35.31 34.03 35.17 823,626 +1.32(+3.89%)
Nov 04, 2020 34.02 34.23 33.41 33.86 887,136 -0.17(-0.49%)
Nov 03, 2020 33.79 34.15 33.46 34.02 835,252 +0.79(+2.37%)
Nov 02, 2020 32.79 33.25 32.62 33.24 842,192 +0.67(+2.05%)
Oct 30, 2020 32.36 32.91 31.75 32.57 1,031,530 -0.03(-0.09%)
Oct 29, 2020 30.96 32.69 30.87 32.60 1,513,310 +1.53(+4.93%)
Oct 28, 2020 31.94 32.21 30.97 31.07 1,301,643 -1.78(-5.42%)
Oct 27, 2020 33.57 33.69 32.57 32.85 1,028,719 -0.70(-2.08%)
Oct 26, 2020 34.53 34.54 33.40 33.54 1,071,295 -1.58(-4.50%)
Oct 23, 2020 34.77 35.16 34.65 35.13 834,951 +0.57(+1.65%)
Oct 22, 2020 34.43 34.62 34.05 34.56 1,000,669 +0.18(+0.51%)
Oct 21, 2020 34.92 35.26 34.33 34.38 841,462 -0.57(-1.63%)
Oct 20, 2020 35.60 35.74 34.84 34.95 1,501,141 -0.47(-1.33%)
Oct 19, 2020 35.82 36.10 35.35 35.42 1,067,136 -0.27(-0.74%)
Oct 16, 2020 35.90 36.19 35.60 35.69 926,424 +0.08(+0.22%)
Oct 15, 2020 34.40 35.66 34.23 35.61 743,692 +0.59(+1.68%)
Oct 14, 2020 35.12 35.73 34.90 35.02 838,309 +0.05(+0.14%)
Oct 13, 2020 36.00 36.23 34.90 34.97 1,669,922 -1.14(-3.16%)
Oct 12, 2020 36.00 36.17 35.66 36.11 1,216,007 +0.36(+1.02%)
Oct 09, 2020 36.36 36.42 35.72 35.74 991,950 -0.03(-0.08%)
Oct 08, 2020 35.66 35.90 35.23 35.77 964,803 +0.41(+1.17%)
Oct 07, 2020 34.85 35.64 34.80 35.36 1,112,344 +1.10(+3.21%)
Oct 06, 2020 34.91 35.43 34.24 34.26 1,120,922 -0.54(-1.55%)
Oct 05, 2020 34.30 35.09 34.18 34.80 1,692,764 +1.02(+3.03%)
Oct 02, 2020 32.98 34.07 32.90 33.78 1,239,607 -0.26(-0.75%)
Oct 01, 2020 34.14 34.55 33.81 34.03 1,554,011 +0.36(+1.08%)
Sep 30, 2020 32.87 34.17 32.83 33.67 1,694,693 +0.95(+2.91%)
Sep 29, 2020 33.29 33.29 32.51 32.72 1,304,641 -0.59(-1.77%)
Sep 28, 2020 33.32 33.59 32.56 33.31 2,338,450 +0.44(+1.35%)
Sep 25, 2020 33.88 33.88 32.79 32.87 2,548,200 -0.95(-2.82%)
Sep 24, 2020 32.78 34.54 32.00 33.82 4,573,527 +2.06(+6.50%)
Sep 23, 2020 32.89 33.27 31.67 31.75 2,009,029 -0.93(-2.86%)
Sep 22, 2020 32.54 33.24 32.52 32.69 1,456,978 +0.30(+0.94%)
Sep 21, 2020 32.07 32.44 31.61 32.38 1,503,161 -0.46(-1.41%)
Sep 18, 2020 33.03 33.91 32.55 32.85 4,890,461 +0.44(+1.36%)
Sep 17, 2020 31.64 32.69 31.16 32.40 1,256,282 +0.24(+0.73%)
Sep 16, 2020 32.29 32.80 32.10 32.17 1,049,736 +0.08(+0.24%)
Sep 15, 2020 31.62 32.36 31.57 32.09 1,274,540 +0.86(+2.77%)
Sep 14, 2020 30.53 31.61 30.47 31.22 1,259,817 +1.06(+3.52%)
Sep 11, 2020 30.49 30.57 29.90 30.16 1,094,716 +0.06(+0.20%)
Sep 10, 2020 31.18 31.42 30.03 30.10 1,182,685 -0.62(-2.02%)
Sep 09, 2020 30.96 31.08 30.56 30.72 955,940 +0.22(+0.71%)
Sep 08, 2020 31.80 31.80 30.42 30.51 1,257,242 -1.84(-5.68%)
Sep 04, 2020 33.09 33.36 31.87 32.34 1,037,126 -0.32(-0.99%)
Sep 03, 2020 34.45 34.46 32.60 32.67 1,241,846 -2.02(-5.84%)
Sep 02, 2020 34.02 34.77 33.77 34.69 785,666 +0.88(+2.62%)
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.