Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.73 72.16 68.26 71.91 1,617,482 +3.29(+4.79%)
Nov 29, 2022 68.83 69.46 68.06 68.62 867,100 -0.20(-0.29%)
Nov 28, 2022 69.63 69.82 68.73 68.82 817,746 -1.53(-2.18%)
Nov 25, 2022 69.90 70.57 69.83 70.35 265,773 +0.18(+0.26%)
Nov 23, 2022 70.52 71.51 70.02 70.17 833,302 -0.32(-0.45%)
Nov 22, 2022 69.49 70.58 68.94 70.49 1,428,947 +1.54(+2.24%)
Nov 21, 2022 68.64 69.49 68.23 68.95 1,436,928 -0.15(-0.22%)
Nov 18, 2022 68.27 69.21 67.59 69.10 1,189,445 +1.77(+2.63%)
Nov 17, 2022 65.49 67.90 65.04 67.33 1,237,086 +0.92(+1.38%)
Nov 16, 2022 66.43 66.88 65.95 66.41 1,251,475 -0.64(-0.95%)
Nov 15, 2022 67.39 68.49 66.63 67.05 1,158,954 +0.81(+1.22%)
Nov 14, 2022 65.42 67.95 65.27 66.24 1,525,846 +0.46(+0.70%)
Nov 11, 2022 64.65 66.76 64.61 65.78 1,996,105 +1.72(+2.69%)
Nov 10, 2022 64.85 65.03 63.18 64.06 2,319,484 +1.97(+3.17%)
Nov 09, 2022 62.58 63.67 61.95 62.09 1,282,278 -1.13(-1.79%)
Nov 08, 2022 62.79 64.14 62.53 63.22 1,111,166 +0.83(+1.32%)
Nov 07, 2022 63.68 63.68 61.37 62.40 1,371,634 -1.25(-1.97%)
Nov 04, 2022 64.26 65.75 63.13 63.65 1,062,092 +0.94(+1.49%)
Nov 03, 2022 62.25 63.39 61.32 62.72 878,046 -0.63(-0.99%)
Nov 02, 2022 64.99 63.28 63.34 1,272,407 -2.37(-3.60%)
Nov 01, 2022 64.67 65.96 64.49 65.71 1,327,204 +1.79(+2.80%)
Oct 31, 2022 64.44 64.96 63.81 63.92 1,003,052 -1.09(-1.68%)
Oct 28, 2022 63.93 65.84 63.55 65.02 1,209,495 +1.36(+2.14%)
Oct 27, 2022 64.80 65.28 63.40 63.65 1,026,421 -0.16(-0.25%)
Oct 26, 2022 64.03 64.82 63.80 63.81 1,240,010 -0.57(-0.88%)
Oct 25, 2022 62.38 64.66 62.31 64.38 1,212,416 +1.82(+2.91%)
Oct 24, 2022 62.40 62.96 61.64 62.56 922,726 +0.34(+0.54%)
Oct 21, 2022 59.46 62.44 59.33 62.22 1,146,788 +2.82(+4.74%)
Oct 20, 2022 59.69 61.24 59.29 59.40 810,590 -0.07(-0.12%)
Oct 19, 2022 59.89 60.46 58.65 59.47 1,035,898 -1.01(-1.68%)
Oct 18, 2022 61.68 62.48 60.02 60.49 1,150,774 +0.05(+0.08%)
Oct 17, 2022 59.99 60.91 59.77 60.44 1,171,760 +1.82(+3.11%)
Oct 14, 2022 59.09 59.93 57.91 58.62 1,323,667 -0.31(-0.52%)
Oct 13, 2022 55.54 59.37 55.08 58.93 1,045,219 +2.10(+3.69%)
Oct 12, 2022 57.88 58.03 56.62 56.83 1,292,886 -0.74(-1.28%)
Oct 11, 2022 58.66 59.16 57.43 57.56 1,760,466 -1.46(-2.48%)
Oct 10, 2022 59.99 60.23 58.02 59.03 1,139,360 -0.87(-1.45%)
Oct 07, 2022 60.55 60.73 59.20 59.89 970,867 -1.47(-2.40%)
Oct 06, 2022 61.60 62.21 61.21 61.36 1,260,054 -0.65(-1.04%)
Oct 05, 2022 60.28 62.09 59.95 62.01 1,458,955 +1.08(+1.78%)
Oct 04, 2022 59.57 60.99 59.53 60.93 933,683 +2.45(+4.19%)
Oct 03, 2022 58.37 58.99 57.41 58.48 1,318,520 +1.06(+1.85%)
Sep 30, 2022 58.45 59.85 57.28 57.41 1,244,208 -1.40(-2.38%)
Sep 29, 2022 58.86 59.22 58.11 58.82 1,238,648 -0.99(-1.66%)
Sep 28, 2022 56.71 60.03 56.76 59.81 1,464,811 +2.69(+4.70%)
Sep 27, 2022 58.18 58.54 56.39 57.13 2,277,764 +1.25(+2.24%)
Sep 26, 2022 55.67 57.09 55.30 55.87 1,409,034 -0.08(-0.14%)
Sep 23, 2022 56.40 57.14 54.98 55.95 1,441,517 -1.31(-2.29%)
Sep 22, 2022 58.71 58.73 57.08 57.27 1,135,330 -1.33(-2.28%)
Sep 21, 2022 59.62 60.84 58.57 58.60 1,010,207 -0.10(-0.17%)
Sep 20, 2022 58.87 58.94 57.90 58.70 752,598 -0.59(-0.99%)
Sep 19, 2022 57.60 59.37 57.49 59.28 1,095,975 +1.18(+2.04%)
Sep 16, 2022 57.95 58.29 57.27 58.10 2,373,670 -0.63(-1.07%)
Sep 15, 2022 59.01 59.76 58.45 58.73 891,617 -0.04(-0.07%)
Sep 14, 2022 58.77 58.86 57.47 58.77 1,072,487 -0.03(-0.05%)
Sep 13, 2022 58.99 59.68 58.57 58.80 849,899 -2.35(-3.84%)
Sep 12, 2022 61.12 61.26 60.17 61.15 992,853 +0.73(+1.20%)
Sep 09, 2022 59.09 60.57 58.77 60.42 695,463 +1.73(+2.95%)
Sep 08, 2022 57.14 58.77 56.56 58.69 963,209 +0.93(+1.60%)
Sep 07, 2022 56.60 57.93 55.73 57.76 1,600,019 +0.89(+1.56%)
Sep 06, 2022 57.70 57.78 56.33 56.88 754,786 -0.64(-1.11%)
Sep 02, 2022 58.87 59.42 57.22 57.51 932,702 -0.48(-0.82%)
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.