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 (%)
Feb 26, 2021 42.61 43.50 41.59 42.60 1,161,465 +0.35(+0.82%)
Feb 25, 2021 44.12 44.39 42.19 42.25 931,211 -2.16(-4.87%)
Feb 24, 2021 43.09 44.67 43.09 44.41 775,204 +1.36(+3.16%)
Feb 23, 2021 42.83 43.48 41.86 43.05 1,630,126 -0.45(-1.04%)
Feb 22, 2021 43.50 44.09 43.49 43.51 1,146,505 -0.45(-1.03%)
Feb 19, 2021 43.57 44.28 43.33 43.96 1,016,852 +0.87(+2.01%)
Feb 18, 2021 43.21 43.85 43.07 43.09 1,274,797 -0.58(-1.33%)
Feb 17, 2021 44.49 44.84 43.50 43.67 505,733 -1.16(-2.60%)
Feb 16, 2021 44.36 44.87 44.31 44.84 516,338 +0.72(+1.63%)
Feb 12, 2021 44.03 44.55 43.74 44.12 513,594 -0.13(-0.29%)
Feb 11, 2021 43.67 44.57 43.43 44.25 950,517 +0.74(+1.70%)
Feb 10, 2021 44.27 44.43 43.42 43.51 881,060 -0.65(-1.47%)
Feb 09, 2021 44.92 44.98 44.00 44.16 624,166 -0.97(-2.14%)
Feb 08, 2021 44.13 45.13 43.93 45.12 640,546 +1.21(+2.76%)
Feb 05, 2021 44.32 44.55 43.67 43.91 824,480 +0.13(+0.29%)
Feb 04, 2021 42.85 44.02 42.35 43.78 786,674 +1.23(+2.89%)
Feb 03, 2021 42.89 43.28 42.50 42.55 710,509 -0.29(-0.67%)
Feb 02, 2021 42.65 42.99 41.96 42.84 659,935 +0.90(+2.14%)
Feb 01, 2021 41.22 42.14 40.73 41.94 748,997 +1.19(+2.92%)
Jan 29, 2021 41.70 42.22 40.26 40.75 1,213,624 -0.96(-2.29%)
Jan 28, 2021 41.36 42.30 40.80 41.70 1,184,281 +0.76(+1.85%)
Jan 27, 2021 41.52 41.79 40.61 40.95 1,381,919 -1.43(-3.37%)
Jan 26, 2021 43.66 43.71 42.30 42.37 797,354 -1.07(-2.47%)
Jan 25, 2021 44.55 44.57 42.55 43.45 826,273 -1.09(-2.45%)
Jan 22, 2021 44.42 44.87 44.29 44.54 522,343 -0.36(-0.81%)
Jan 21, 2021 44.97 45.35 44.51 44.91 854,504 +0.08(+0.18%)
Jan 20, 2021 44.82 45.19 44.53 44.83 741,544 +0.36(+0.82%)
Jan 19, 2021 44.22 44.73 43.84 44.46 1,251,395 +0.53(+1.21%)
Jan 15, 2021 44.53 44.63 43.56 43.93 701,331 -0.87(-1.93%)
Jan 14, 2021 44.27 45.49 44.27 44.80 905,183 +0.89(+2.02%)
Jan 13, 2021 44.52 44.57 43.87 43.91 724,515 -0.26(-0.58%)
Jan 12, 2021 44.18 45.11 44.12 44.17 1,290,454 +0.20(+0.45%)
Jan 11, 2021 43.16 44.31 43.01 43.97 858,342 +0.18(+0.40%)
Jan 08, 2021 44.32 44.41 43.20 43.79 684,377 -0.44(-1.00%)
Jan 07, 2021 43.44 44.29 43.36 44.24 1,086,485 +0.91(+2.09%)
Jan 06, 2021 43.02 43.88 42.70 43.33 1,464,667 +0.92(+2.16%)
Jan 05, 2021 41.39 42.63 41.39 42.41 917,039 +0.88(+2.11%)
Jan 04, 2021 42.35 42.60 41.00 41.54 727,387 -0.35(-0.85%)
Dec 31, 2020 41.89 41.89 41.89 418,226 +0.24(+0.57%)
Dec 30, 2020 41.37 42.05 41.37 41.65 418,226 +0.43(+1.05%)
Dec 29, 2020 42.06 42.33 41.04 41.22 537,226 -0.97(-2.29%)
Dec 28, 2020 42.84 43.04 42.02 42.19 628,642 -0.04(-0.09%)
Dec 24, 2020 42.67 42.87 41.88 42.23 334,015 -0.45(-1.06%)
Dec 23, 2020 42.31 42.99 42.18 42.68 738,163 +0.68(+1.62%)
Dec 22, 2020 41.55 42.28 41.55 42.00 939,311 +0.51(+1.23%)
Dec 21, 2020 41.02 41.66 40.45 41.49 1,251,323 -0.31(-0.73%)
Dec 18, 2020 43.32 43.32 41.69 41.79 3,898,746 -1.64(-3.77%)
Dec 17, 2020 43.94 44.71 42.66 43.43 3,868,350 +2.98(+7.38%)
Dec 16, 2020 41.04 41.17 40.09 40.44 1,232,638 -0.41(-1.01%)
Dec 15, 2020 40.21 40.87 39.76 40.86 804,389 +1.15(+2.90%)
Dec 14, 2020 39.71 40.00 39.48 39.70 831,704 +0.68(+1.74%)
Dec 11, 2020 39.16 39.81 38.73 39.02 690,773 -0.30(-0.75%)
Dec 10, 2020 38.54 39.46 38.47 39.32 602,220 +0.35(+0.91%)
Dec 09, 2020 39.54 39.88 38.80 38.97 632,944 -0.65(-1.64%)
Dec 08, 2020 39.11 40.22 39.03 39.62 950,637 -0.50(-1.25%)
Dec 07, 2020 39.97 40.19 39.53 40.12 746,157 +0.18(+0.44%)
Dec 04, 2020 39.15 40.00 39.05 39.94 615,543 +1.00(+2.58%)
Dec 03, 2020 38.69 39.11 38.52 38.94 964,421 +0.07(+0.18%)
Dec 02, 2020 38.26 39.04 38.00 38.87 888,940 +0.68(+1.78%)
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.