Skip to main content

Jabil Circuit (NY: JBL )

109.64 +2.81 (+2.64%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.42 59.13 57.50 57.68 1,850,733 +1.13(+1.99%)
Sep 29, 2021 60.42 60.42 55.26 56.56 3,860,509 -3.67(-6.09%)
Sep 28, 2021 60.85 61.29 60.08 60.22 1,193,418 -1.40(-2.28%)
Sep 27, 2021 61.49 62.02 60.97 61.62 1,064,560 +0.15(+0.24%)
Sep 24, 2021 60.40 61.92 60.00 61.48 2,156,206 +0.72(+1.19%)
Sep 23, 2021 60.06 61.40 59.83 60.76 678,806 +1.14(+1.91%)
Sep 22, 2021 58.33 59.98 58.33 59.62 821,450 +1.70(+2.93%)
Sep 21, 2021 59.18 59.42 57.91 57.92 905,495 -0.46(-0.80%)
Sep 20, 2021 58.60 58.80 57.46 58.38 1,199,738 -1.79(-2.97%)
Sep 17, 2021 61.88 62.08 60.07 60.17 2,840,594 -2.04(-3.27%)
Sep 16, 2021 62.19 62.87 61.94 62.21 631,372 +0.13(+0.21%)
Sep 15, 2021 61.66 62.31 61.40 62.08 776,846 +0.43(+0.71%)
Sep 14, 2021 62.32 62.85 61.44 61.64 600,582 -0.46(-0.75%)
Sep 13, 2021 62.64 63.03 61.24 62.11 678,876 -0.09(-0.14%)
Sep 10, 2021 61.91 62.65 61.65 62.20 856,584 +0.93(+1.52%)
Sep 09, 2021 61.23 62.26 61.17 61.27 594,828 +0.00(+0.00%)
Sep 08, 2021 61.93 62.04 60.79 61.27 582,807 -0.95(-1.52%)
Sep 07, 2021 61.58 62.79 61.44 62.22 914,024 +0.94(+1.53%)
Sep 03, 2021 60.54 61.42 60.54 61.28 424,069 +0.52(+0.86%)
Sep 02, 2021 60.52 60.88 60.26 60.76 404,157 +0.39(+0.64%)
Sep 01, 2021 61.05 61.13 60.09 60.37 453,381 -0.68(-1.12%)
Aug 31, 2021 61.95 62.22 60.74 61.05 782,997 -0.90(-1.45%)
Aug 30, 2021 61.69 62.31 61.29 61.95 633,491 +0.73(+1.19%)
Aug 27, 2021 60.03 61.59 60.03 61.22 880,971 +1.33(+2.23%)
Aug 26, 2021 60.07 60.58 59.59 59.89 602,961 -0.10(-0.16%)
Aug 25, 2021 59.18 60.15 59.13 59.98 956,798 +0.80(+1.35%)
Aug 24, 2021 59.02 59.50 58.76 59.18 506,090 +0.16(+0.27%)
Aug 23, 2021 59.34 59.48 58.31 59.03 690,402 +0.15(+0.25%)
Aug 20, 2021 57.62 58.96 57.62 58.88 501,733 +1.31(+2.28%)
Aug 19, 2021 57.92 58.28 57.44 57.56 664,205 -1.22(-2.07%)
Aug 18, 2021 58.38 59.49 58.38 58.78 478,447 +0.11(+0.19%)
Aug 17, 2021 59.08 59.27 57.97 58.67 504,646 -0.93(-1.56%)
Aug 16, 2021 59.72 59.93 59.37 59.60 660,029 -0.32(-0.53%)
Aug 13, 2021 59.43 60.19 59.33 59.91 445,457 +0.34(+0.56%)
Aug 12, 2021 59.78 59.78 59.16 59.58 519,552 +0.02(+0.03%)
Aug 11, 2021 58.93 59.71 58.52 59.56 675,648 +0.81(+1.38%)
Aug 10, 2021 58.47 59.01 58.18 58.75 353,948 +0.28(+0.47%)
Aug 09, 2021 58.76 58.76 58.11 58.47 328,481 -0.41(-0.70%)
Aug 06, 2021 58.55 59.05 58.33 58.89 438,471 +0.67(+1.15%)
Aug 05, 2021 58.44 58.70 57.74 58.22 485,704 +0.06(+0.10%)
Aug 04, 2021 58.98 59.26 58.11 58.16 636,598 -1.07(-1.80%)
Aug 03, 2021 58.62 59.43 58.06 59.22 655,329 +0.87(+1.49%)
Aug 02, 2021 59.21 60.43 58.33 58.36 982,901 -0.40(-0.69%)
Jul 30, 2021 57.89 59.12 57.89 58.76 788,537 +0.59(+1.02%)
Jul 29, 2021 57.22 58.77 57.22 58.17 833,760 +1.09(+1.90%)
Jul 28, 2021 56.44 57.42 56.09 57.08 771,543 +0.94(+1.67%)
Jul 27, 2021 56.38 56.38 54.85 56.14 800,025 -0.57(-1.01%)
Jul 26, 2021 56.23 56.89 56.06 56.72 622,590 +0.52(+0.93%)
Jul 23, 2021 55.90 56.22 55.69 56.19 768,728 +1.30(+2.37%)
Jul 22, 2021 55.72 55.72 54.76 54.89 483,298 -0.84(-1.51%)
Jul 21, 2021 54.92 56.06 54.88 55.73 628,885 +1.33(+2.45%)
Jul 20, 2021 53.09 54.91 53.09 54.40 978,148 +1.50(+2.84%)
Jul 19, 2021 53.10 53.39 52.51 52.90 1,055,727 -1.25(-2.31%)
Jul 16, 2021 55.77 55.99 53.97 54.15 882,190 -1.30(-2.35%)
Jul 15, 2021 55.73 56.23 55.13 55.45 638,402 -0.84(-1.49%)
Jul 14, 2021 57.14 57.85 56.25 56.29 958,647 -0.04(-0.07%)
Jul 13, 2021 56.93 57.07 56.16 56.33 454,941 -0.85(-1.48%)
Jul 12, 2021 57.10 57.42 56.89 57.18 589,157 +0.05(+0.09%)
Jul 09, 2021 56.12 57.46 56.01 57.13 608,408 +1.47(+2.64%)
Jul 08, 2021 55.27 56.39 54.77 55.66 911,250 -1.07(-1.88%)
Jul 07, 2021 56.39 56.95 55.67 56.73 627,651 +0.39(+0.70%)
Jul 06, 2021 57.67 57.67 55.67 56.33 910,465 -1.28(-2.23%)
Jul 02, 2021 57.36 57.71 57.18 57.62 402,079 +0.32(+0.55%)
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.