Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.18 52.17 50.81 51.47 1,124,537 +0.67(+1.32%)
Mar 30, 2021 50.21 50.89 49.91 50.80 1,114,660 +0.36(+0.70%)
Mar 29, 2021 50.82 51.61 50.25 50.44 1,358,416 -0.59(-1.16%)
Mar 26, 2021 49.34 51.11 48.91 51.04 1,128,732 +2.16(+4.42%)
Mar 25, 2021 47.50 49.08 47.29 48.87 820,744 +0.73(+1.52%)
Mar 24, 2021 48.18 49.44 48.11 48.14 1,094,111 +0.32(+0.66%)
Mar 23, 2021 49.88 50.08 47.46 47.83 1,161,497 -2.05(-4.11%)
Mar 22, 2021 50.47 50.87 49.77 49.88 1,437,461 -0.49(-0.98%)
Mar 19, 2021 49.47 50.96 48.69 50.37 2,645,397 +1.12(+2.26%)
Mar 18, 2021 49.05 50.57 49.00 49.26 1,314,514 -1.09(-2.16%)
Mar 17, 2021 49.99 50.61 48.65 50.34 1,280,484 +0.54(+1.09%)
Mar 16, 2021 50.02 51.34 49.42 49.80 2,847,717 +1.61(+3.34%)
Mar 15, 2021 47.77 48.35 47.39 48.19 1,431,087 +0.42(+0.89%)
Mar 12, 2021 46.70 47.96 46.65 47.77 1,104,410 +0.69(+1.47%)
Mar 11, 2021 45.39 47.09 45.39 47.08 1,335,933 +2.35(+5.25%)
Mar 10, 2021 44.31 45.00 43.74 44.73 818,058 +0.76(+1.73%)
Mar 09, 2021 43.49 44.57 43.49 43.97 850,019 +0.89(+2.06%)
Mar 08, 2021 42.69 43.60 42.52 43.08 798,701 +0.30(+0.69%)
Mar 05, 2021 42.38 42.88 40.88 42.79 1,047,457 +1.28(+3.09%)
Mar 04, 2021 42.80 42.81 41.02 41.50 1,229,972 -1.29(-3.02%)
Mar 03, 2021 43.27 43.67 42.78 42.80 460,653 -0.56(-1.30%)
Mar 02, 2021 44.34 44.38 43.36 43.36 545,901 -1.20(-2.70%)
Mar 01, 2021 43.38 44.72 43.22 44.56 950,689 +1.96(+4.61%)
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%)
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.