Jabil Circuit (NY: JBL )

60.33 USD -1.63 (-2.63%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 60.08 60.60 59.20 59.89 547,162 -2.07(-3.34%)
Nov 24, 2021 61.34 62.02 60.84 61.96 423,479 +0.12(+0.19%)
Nov 23, 2021 62.11 62.69 61.11 61.84 1,000,629 -0.41(-0.66%)
Nov 22, 2021 62.57 63.46 62.21 62.25 815,924 +0.12(+0.19%)
Nov 19, 2021 63.21 63.49 62.09 62.13 683,932 -1.48(-2.33%)
Nov 18, 2021 64.46 63.69 63.42 63.61 534,400 -0.53(-0.83%)
Nov 17, 2021 64.44 64.55 63.54 64.14 587,475 -0.43(-0.67%)
Nov 16, 2021 63.72 64.94 63.71 64.57 545,561 +0.71(+1.11%)
Nov 15, 2021 64.60 64.99 63.69 63.86 511,146 -0.42(-0.65%)
Nov 12, 2021 64.64 64.83 63.98 64.28 905,196 -0.23(-0.36%)
Nov 11, 2021 64.02 64.59 63.83 64.51 385,664 +0.85(+1.34%)
Nov 10, 2021 63.58 63.66 433,327 +0.08(+0.13%)
Nov 09, 2021 64.23 64.67 63.20 63.58 508,729 -0.63(-0.98%)
Nov 08, 2021 65.56 65.79 64.12 64.21 766,582 -1.02(-1.56%)
Nov 05, 2021 64.44 65.36 64.21 65.23 707,363 +1.32(+2.07%)
Nov 04, 2021 63.40 64.46 63.20 63.91 706,089 +0.73(+1.16%)
Nov 03, 2021 62.47 63.38 62.38 63.18 648,981 +0.75(+1.20%)
Nov 02, 2021 61.93 62.81 61.55 62.43 574,505 +0.55(+0.89%)
Nov 01, 2021 60.25 62.30 61.28 61.88 897,910 +1.92(+3.20%)
Oct 29, 2021 59.55 60.34 59.28 59.96 854,459 -0.06(-0.10%)
Oct 28, 2021 60.33 60.50 58.42 60.02 1,426,580 -0.48(-0.79%)
Oct 27, 2021 61.39 61.78 60.45 60.50 753,801 -1.03(-1.67%)
Oct 26, 2021 62.41 61.51 61.53 569,081 -0.69(-1.11%)
Oct 25, 2021 61.92 62.81 61.68 62.22 507,970 +0.60(+0.97%)
Oct 22, 2021 62.80 63.60 61.47 61.62 723,956 -1.01(-1.61%)
Oct 21, 2021 60.74 62.69 60.74 62.63 757,194 +1.69(+2.77%)
Oct 20, 2021 61.74 61.92 60.77 60.94 940,924 -0.83(-1.34%)
Oct 19, 2021 62.44 62.52 61.46 61.77 859,268 -0.36(-0.58%)
Oct 18, 2021 61.94 62.47 61.82 62.13 642,260 -0.23(-0.37%)
Oct 15, 2021 63.11 64.05 62.33 62.36 1,231,060 -0.61(-0.97%)
Oct 14, 2021 62.11 63.25 61.81 62.97 618,280 +1.71(+2.79%)
Oct 13, 2021 61.45 61.84 60.42 61.26 1,224,945 -0.74(-1.19%)
Oct 12, 2021 63.40 63.81 61.70 62.00 669,630 -1.33(-2.10%)
Oct 11, 2021 62.86 64.32 62.82 63.33 809,927 +0.72(+1.15%)
Oct 08, 2021 62.93 63.00 62.35 62.61 445,461 -0.17(-0.27%)
Oct 07, 2021 62.16 63.53 62.04 62.78 890,971 +1.50(+2.45%)
Oct 06, 2021 60.45 61.31 59.88 61.28 800,080 +0.24(+0.39%)
Oct 05, 2021 59.60 61.25 59.13 61.04 1,357,823 +1.95(+3.30%)
Oct 04, 2021 59.34 59.69 58.79 59.09 838,528 -0.31(-0.52%)
Oct 01, 2021 58.96 60.07 58.37 59.40 966,161 +1.03(+1.76%)
Sep 30, 2021 59.12 59.83 58.19 58.37 1,828,908 +1.14(+1.99%)
Sep 29, 2021 61.14 61.14 55.92 57.23 3,814,982 -3.71(-6.09%)
Sep 28, 2021 61.58 62.02 60.80 60.94 1,179,344 -1.42(-2.28%)
Sep 27, 2021 62.22 62.76 61.70 62.36 1,052,006 +0.15(+0.24%)
Sep 24, 2021 61.12 62.66 60.72 62.21 2,130,778 +0.73(+1.19%)
Sep 23, 2021 60.78 62.13 60.54 61.48 670,801 +1.15(+1.91%)
Sep 22, 2021 59.03 60.70 59.03 60.33 811,763 +1.72(+2.93%)
Sep 21, 2021 59.89 60.13 58.60 58.61 894,817 -0.47(-0.80%)
Sep 20, 2021 59.30 59.50 58.15 59.08 1,185,590 -1.81(-2.97%)
Sep 17, 2021 62.62 62.82 60.79 60.89 2,807,095 -2.06(-3.27%)
Sep 16, 2021 62.93 63.62 62.68 62.95 623,927 +0.13(+0.21%)
Sep 15, 2021 62.40 63.05 62.13 62.82 767,685 +0.44(+0.71%)
Sep 14, 2021 63.06 63.60 62.17 62.38 593,500 -0.47(-0.75%)
Sep 13, 2021 63.39 63.78 61.97 62.85 670,870 -0.09(-0.14%)
Sep 10, 2021 62.65 63.40 62.39 62.94 846,483 +0.94(+1.52%)
Sep 09, 2021 61.96 63.00 61.90 62.00 587,814 +0.00(+0.00%)
Sep 08, 2021 62.67 62.78 61.52 62.00 575,934 -0.96(-1.52%)
Sep 07, 2021 62.31 63.54 62.17 62.96 903,245 +0.95(+1.53%)
Sep 03, 2021 61.26 62.15 61.26 62.01 419,068 +0.53(+0.86%)
Sep 02, 2021 61.24 61.61 60.98 61.48 399,391 +0.39(+0.64%)
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.