Skip to main content

Jabil Circuit (NY: JBL )

107.79 +0.96 (+0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.16 70.08 69.16 69.61 563,900 +0.28(+0.40%)
Dec 30, 2021 70.49 71.06 69.21 69.33 671,905 -1.42(-2.01%)
Dec 29, 2021 69.97 71.35 69.87 70.75 507,220 +0.78(+1.12%)
Dec 28, 2021 70.48 71.14 69.91 69.97 689,283 -0.57(-0.81%)
Dec 27, 2021 69.26 70.73 69.17 70.55 847,293 +1.47(+2.13%)
Dec 23, 2021 68.27 70.04 68.02 69.07 1,076,982 +1.42(+2.11%)
Dec 22, 2021 66.29 67.77 66.04 67.65 1,059,274 +1.36(+2.04%)
Dec 21, 2021 64.22 66.48 63.60 66.29 1,896,957 +3.36(+5.35%)
Dec 20, 2021 63.59 64.05 61.79 62.93 1,010,344 -1.96(-3.02%)
Dec 17, 2021 63.85 65.85 63.06 64.89 3,151,908 +1.12(+1.75%)
Dec 16, 2021 63.22 65.80 63.11 63.77 1,958,961 +0.66(+1.05%)
Dec 15, 2021 62.49 63.15 60.71 63.11 1,168,082 +0.51(+0.82%)
Dec 14, 2021 62.25 63.53 62.25 62.59 1,154,772 -0.76(-1.20%)
Dec 13, 2021 64.22 65.00 63.04 63.35 1,164,329 -1.36(-2.09%)
Dec 10, 2021 64.16 65.17 63.50 64.71 2,034,712 +3.64(+5.96%)
Dec 09, 2021 61.86 62.31 61.02 61.07 779,337 -0.87(-1.41%)
Dec 08, 2021 61.74 62.24 61.35 61.94 653,409 +0.26(+0.42%)
Dec 07, 2021 60.25 62.08 59.89 61.68 643,587 +2.60(+4.40%)
Dec 06, 2021 59.02 59.78 58.57 59.08 1,027,257 +0.71(+1.22%)
Dec 03, 2021 59.17 59.52 57.87 58.37 812,448 -0.36(-0.61%)
Dec 02, 2021 56.60 59.27 56.15 58.72 959,006 +1.08(+1.87%)
Dec 01, 2021 59.34 60.52 57.59 57.64 744,525 -0.20(-0.34%)
Nov 30, 2021 59.36 59.63 57.36 57.84 1,501,367 -2.44(-4.05%)
Nov 29, 2021 60.36 60.62 59.17 60.29 678,010 +1.03(+1.74%)
Nov 26, 2021 59.45 59.96 58.57 59.26 553,005 -2.05(-3.34%)
Nov 24, 2021 60.69 61.36 60.20 61.31 428,001 +0.12(+0.19%)
Nov 23, 2021 61.45 62.03 60.46 61.19 1,011,314 -0.41(-0.66%)
Nov 22, 2021 61.91 62.79 61.55 61.59 824,637 +0.12(+0.19%)
Nov 19, 2021 62.54 62.82 61.43 61.47 691,235 -1.46(-2.33%)
Nov 18, 2021 63.78 63.02 62.76 62.94 540,106 -0.52(-0.83%)
Nov 17, 2021 63.76 63.87 62.87 63.46 593,748 -0.43(-0.67%)
Nov 16, 2021 63.05 64.25 63.03 63.89 551,386 +0.70(+1.11%)
Nov 15, 2021 63.92 64.30 63.02 63.19 516,604 -0.42(-0.65%)
Nov 12, 2021 63.96 64.14 63.30 63.60 914,862 -0.15(-0.23%)
Nov 11, 2021 63.27 63.83 63.08 63.75 390,266 +0.84(+1.34%)
Nov 10, 2021 62.83 62.91 438,498 +0.08(+0.13%)
Nov 09, 2021 63.47 63.91 62.45 62.83 514,800 -0.62(-0.98%)
Nov 08, 2021 64.79 65.01 63.36 63.45 775,730 -1.01(-1.56%)
Nov 05, 2021 63.68 64.59 63.45 64.46 715,804 +1.30(+2.07%)
Nov 04, 2021 62.65 63.70 62.45 63.16 714,515 +0.72(+1.16%)
Nov 03, 2021 61.73 62.63 61.64 62.43 656,725 +0.74(+1.20%)
Nov 02, 2021 61.20 62.07 60.82 61.69 581,361 +0.54(+0.89%)
Nov 01, 2021 59.54 61.57 60.55 61.15 908,625 +1.90(+3.20%)
Oct 29, 2021 58.85 59.63 58.58 59.25 864,655 -0.06(-0.10%)
Oct 28, 2021 59.62 59.79 57.73 59.31 1,443,604 -0.47(-0.79%)
Oct 27, 2021 60.67 61.05 59.74 59.79 762,796 -1.02(-1.67%)
Oct 26, 2021 61.67 60.78 60.80 575,872 -0.68(-1.11%)
Oct 25, 2021 61.19 62.07 60.95 61.49 514,032 +0.59(+0.97%)
Oct 22, 2021 62.06 62.85 60.75 60.89 732,595 -1.00(-1.61%)
Oct 21, 2021 60.02 61.95 60.02 61.89 766,230 +1.67(+2.77%)
Oct 20, 2021 61.01 61.19 60.05 60.22 952,152 -0.82(-1.34%)
Oct 19, 2021 61.70 61.78 60.74 61.04 869,522 -0.36(-0.58%)
Oct 18, 2021 61.21 61.73 61.09 61.40 649,924 -0.23(-0.37%)
Oct 15, 2021 62.37 63.29 61.59 61.62 1,245,751 -0.60(-0.97%)
Oct 14, 2021 61.38 62.50 61.08 62.23 625,658 +1.69(+2.79%)
Oct 13, 2021 60.73 61.11 59.71 60.54 1,239,563 -0.73(-1.19%)
Oct 12, 2021 62.65 63.06 60.97 61.27 677,621 -1.31(-2.10%)
Oct 11, 2021 62.12 63.56 62.08 62.58 819,592 +0.71(+1.15%)
Oct 08, 2021 62.19 62.26 61.61 61.87 450,777 -0.17(-0.27%)
Oct 07, 2021 61.43 62.78 61.31 62.04 901,603 +1.48(+2.45%)
Oct 06, 2021 59.74 60.59 59.17 60.56 809,627 +0.24(+0.39%)
Oct 05, 2021 58.90 60.53 58.43 60.32 1,374,026 +1.93(+3.30%)
Oct 04, 2021 58.64 58.99 58.10 58.39 848,534 -0.31(-0.52%)
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.