Jabil Circuit (NY: JBL )

63.72 USD -1.76 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.34 42.86 40.87 41.37 1,195,400 -0.97(-2.29%)
Jan 28, 2021 41.99 42.94 41.42 42.34 1,166,498 +0.77(+1.85%)
Jan 27, 2021 42.15 42.43 41.23 41.57 1,361,168 -1.45(-3.37%)
Jan 26, 2021 44.33 44.38 42.94 43.02 785,381 -1.09(-2.47%)
Jan 25, 2021 45.23 45.25 43.20 44.11 813,866 -1.11(-2.45%)
Jan 22, 2021 45.10 45.55 44.97 45.22 514,500 -0.37(-0.81%)
Jan 21, 2021 45.66 46.04 45.19 45.59 841,673 +0.08(+0.18%)
Jan 20, 2021 45.50 45.88 45.21 45.51 730,409 +0.37(+0.82%)
Jan 19, 2021 44.89 45.41 44.51 45.14 1,232,604 +0.54(+1.21%)
Jan 15, 2021 45.21 45.31 44.22 44.60 690,800 -0.88(-1.93%)
Jan 14, 2021 44.94 46.18 44.94 45.48 891,591 +0.90(+2.02%)
Jan 13, 2021 45.20 45.25 44.54 44.58 713,636 -0.26(-0.58%)
Jan 12, 2021 44.85 45.80 44.79 44.84 1,271,076 +0.20(+0.45%)
Jan 11, 2021 43.82 44.99 43.67 44.64 845,453 +0.18(+0.40%)
Jan 08, 2021 45.00 45.09 43.86 44.46 674,100 -0.45(-1.00%)
Jan 07, 2021 44.10 44.97 44.02 44.91 1,070,170 +0.92(+2.09%)
Jan 06, 2021 43.68 44.55 43.35 43.99 1,442,673 +0.93(+2.16%)
Jan 05, 2021 42.02 43.28 42.02 43.06 903,269 +0.89(+2.11%)
Jan 04, 2021 43.00 43.25 41.63 42.17 716,465 -0.36(-0.85%)
Dec 31, 2020 42.53 42.53 42.53 411,946 +0.24(+0.57%)
Dec 30, 2020 42.00 42.69 42.00 42.29 411,946 +0.44(+1.05%)
Dec 29, 2020 42.70 42.98 41.67 41.85 529,159 -0.98(-2.29%)
Dec 28, 2020 43.49 43.70 42.66 42.83 619,202 -0.04(-0.09%)
Dec 24, 2020 43.32 43.52 42.52 42.87 329,000 -0.46(-1.06%)
Dec 23, 2020 42.96 43.65 42.82 43.33 727,079 +0.69(+1.62%)
Dec 22, 2020 42.18 42.92 42.18 42.64 925,206 +0.52(+1.23%)
Dec 21, 2020 41.65 42.30 41.07 42.12 1,232,533 -0.31(-0.73%)
Dec 18, 2020 43.98 43.98 42.33 42.43 3,840,200 -1.66(-3.77%)
Dec 17, 2020 44.61 45.39 43.31 44.09 3,810,261 +3.03(+7.38%)
Dec 16, 2020 41.67 41.80 40.70 41.06 1,214,128 -0.42(-1.01%)
Dec 15, 2020 40.82 41.49 40.37 41.48 792,310 +1.17(+2.90%)
Dec 14, 2020 40.32 40.61 40.08 40.31 819,215 +0.69(+1.74%)
Dec 11, 2020 39.76 40.42 39.32 39.62 680,400 -0.30(-0.75%)
Dec 10, 2020 39.13 40.06 39.06 39.92 593,177 +0.36(+0.91%)
Dec 09, 2020 40.14 40.49 39.39 39.56 623,440 -0.66(-1.64%)
Dec 08, 2020 39.71 40.83 39.63 40.22 936,362 -0.51(-1.25%)
Dec 07, 2020 40.58 40.80 40.13 40.73 734,953 +0.18(+0.44%)
Dec 04, 2020 39.75 40.61 39.65 40.55 606,300 +1.02(+2.58%)
Dec 03, 2020 39.28 39.71 39.11 39.53 949,939 +0.07(+0.18%)
Dec 02, 2020 38.84 39.64 38.58 39.46 875,592 +0.69(+1.78%)
Dec 01, 2020 38.84 39.20 38.51 38.77 498,498 +0.55(+1.44%)
Nov 30, 2020 38.94 39.06 38.15 38.22 1,240,772 -1.17(-2.97%)
Nov 27, 2020 39.09 39.60 39.00 39.39 262,000 +0.30(+0.77%)
Nov 25, 2020 39.12 39.37 38.88 39.09 464,300 -0.24(-0.61%)
Nov 24, 2020 38.75 39.42 38.38 39.33 899,581 +0.95(+2.48%)
Nov 23, 2020 37.84 38.49 37.63 38.38 579,655 +0.95(+2.54%)
Nov 20, 2020 37.48 37.63 37.17 37.43 493,300 -0.14(-0.37%)
Nov 19, 2020 37.67 37.70 37.19 37.57 644,172 -0.21(-0.56%)
Nov 18, 2020 38.51 38.74 37.77 37.78 822,480 -0.55(-1.43%)
Nov 17, 2020 38.43 38.80 38.09 38.33 1,432,022 -0.64(-1.64%)
Nov 16, 2020 38.05 39.00 37.89 38.97 880,140 +1.26(+3.34%)
Nov 13, 2020 36.61 37.85 36.61 37.71 605,800 +1.43(+3.94%)
Nov 12, 2020 36.99 37.06 36.03 36.28 667,651 -1.06(-2.84%)
Nov 11, 2020 37.50 37.69 36.58 37.34 654,831 +0.05(+0.13%)
Nov 10, 2020 37.32 37.78 36.96 37.29 1,260,542 +0.18(+0.49%)
Nov 09, 2020 37.42 38.32 37.05 37.11 1,134,211 +1.17(+3.26%)
Nov 06, 2020 35.69 36.03 35.54 35.94 671,500 +0.15(+0.42%)
Nov 05, 2020 34.91 35.93 34.62 35.79 809,469 +1.34(+3.89%)
Nov 04, 2020 34.62 34.83 33.99 34.45 871,888 -0.17(-0.49%)
Nov 03, 2020 34.38 34.75 34.05 34.62 820,896 +0.80(+2.37%)
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.