Skip to main content

Jabil Circuit (NY: JBL )

114.77 -2.88 (-2.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 115.36 115.66 113.61 115.17 3,980,970 +0.08(+0.07%)
Nov 29, 2023 117.42 119.85 111.48 115.09 9,303,703 -15.42(-11.82%)
Nov 28, 2023 130.90 131.22 129.05 130.52 1,757,522 -0.64(-0.49%)
Nov 27, 2023 130.35 132.09 129.43 131.16 1,336,509 +0.15(+0.11%)
Nov 24, 2023 130.83 131.09 129.94 131.00 389,698 +0.67(+0.51%)
Nov 22, 2023 131.66 132.82 129.26 130.34 1,035,238 -0.47(-0.36%)
Nov 21, 2023 131.96 132.59 130.47 130.81 813,650 -1.45(-1.09%)
Nov 20, 2023 132.16 132.77 131.16 132.25 1,021,385 +1.03(+0.78%)
Nov 17, 2023 130.94 132.01 129.96 131.22 1,100,383 +0.61(+0.47%)
Nov 16, 2023 130.91 132.14 129.94 130.62 1,861,931 -1.95(-1.47%)
Nov 15, 2023 131.98 134.76 131.98 132.56 1,403,710 +0.85(+0.64%)
Nov 14, 2023 130.77 133.04 130.37 131.71 1,170,068 +2.39(+1.85%)
Nov 13, 2023 127.54 130.56 127.23 129.33 1,272,559 +1.31(+1.02%)
Nov 10, 2023 126.23 128.69 125.83 128.02 1,081,102 +2.63(+2.09%)
Nov 09, 2023 126.57 127.55 124.34 125.39 1,156,454 -0.96(-0.76%)
Nov 08, 2023 126.21 127.85 125.78 126.35 942,706 +0.29(+0.23%)
Nov 07, 2023 126.00 126.55 124.88 126.06 730,476 -0.86(-0.68%)
Nov 06, 2023 128.04 128.56 125.83 126.92 1,290,694 -1.24(-0.97%)
Nov 03, 2023 125.47 128.75 125.47 128.16 1,331,996 +3.45(+2.77%)
Nov 02, 2023 125.85 126.72 123.66 124.71 1,347,054 +0.12(+0.10%)
Nov 01, 2023 122.35 124.62 122.31 124.59 1,369,812 +2.02(+1.64%)
Oct 31, 2023 120.22 122.86 119.02 122.57 1,574,992 +2.38(+1.98%)
Oct 30, 2023 123.38 124.32 119.80 120.19 1,811,942 -2.13(-1.74%)
Oct 27, 2023 121.75 122.91 120.57 122.32 1,210,700 +0.63(+0.52%)
Oct 26, 2023 121.27 123.02 120.17 121.69 1,889,463 +0.14(+0.12%)
Oct 25, 2023 123.79 123.97 120.87 121.55 1,859,961 -2.68(-2.16%)
Oct 24, 2023 124.17 124.91 123.08 124.24 1,868,570 +0.24(+0.19%)
Oct 23, 2023 124.03 125.59 122.41 124.00 1,588,585 -0.79(-0.63%)
Oct 20, 2023 129.51 129.85 124.25 124.79 2,748,559 -5.31(-4.08%)
Oct 19, 2023 136.03 136.62 129.86 130.10 1,739,357 -5.05(-3.74%)
Oct 18, 2023 135.75 136.81 134.42 135.15 1,360,042 -2.02(-1.47%)
Oct 17, 2023 135.75 138.49 135.32 137.16 1,829,875 +0.28(+0.20%)
Oct 16, 2023 136.53 139.23 136.50 136.88 1,436,575 +1.16(+0.85%)
Oct 13, 2023 138.24 139.65 134.82 135.72 1,789,331 -3.14(-2.26%)
Oct 12, 2023 138.56 141.12 137.74 138.86 1,868,463 +0.62(+0.45%)
Oct 11, 2023 134.50 138.91 134.26 138.24 2,287,598 +4.16(+3.10%)
Oct 10, 2023 133.55 135.99 133.40 134.08 1,612,625 +0.33(+0.25%)
Oct 09, 2023 128.69 134.25 128.33 133.75 1,983,498 +4.04(+3.12%)
Oct 06, 2023 128.76 131.59 128.42 129.71 1,818,805 +0.95(+0.74%)
Oct 05, 2023 129.26 130.53 126.56 128.76 1,809,711 -1.23(-0.94%)
Oct 04, 2023 127.74 130.40 127.74 129.99 1,483,013 +2.64(+2.08%)
Oct 03, 2023 127.65 129.99 125.92 127.34 1,559,668 -1.29(-1.00%)
Oct 02, 2023 126.18 128.86 126.06 128.63 2,259,205 +1.98(+1.56%)
Sep 29, 2023 126.72 127.11 124.57 126.65 3,133,519 +1.94(+1.55%)
Sep 28, 2023 111.34 125.77 111.34 124.72 7,099,274 +19.73(+18.80%)
Sep 27, 2023 106.06 106.68 104.83 104.98 1,567,103 +0.18(+0.17%)
Sep 26, 2023 106.44 107.22 104.52 104.80 1,105,630 -2.73(-2.53%)
Sep 25, 2023 107.07 108.82 107.52 107.53 1,097,243 +0.13(+0.12%)
Sep 22, 2023 105.98 107.66 105.71 107.40 865,216 +2.23(+2.12%)
Sep 21, 2023 106.15 106.15 104.25 105.17 884,751 -1.96(-1.83%)
Sep 20, 2023 107.29 108.76 107.06 107.13 1,000,578 +0.23(+0.22%)
Sep 19, 2023 106.48 107.09 106.03 106.90 801,048 +0.27(+0.25%)
Sep 18, 2023 105.60 106.87 105.08 106.63 981,256 +0.77(+0.73%)
Sep 15, 2023 107.86 108.27 105.46 105.86 1,993,026 -2.62(-2.41%)
Sep 14, 2023 107.75 108.56 106.12 108.48 1,025,834 +1.27(+1.18%)
Sep 13, 2023 106.76 107.99 106.66 107.21 1,247,234 +0.20(+0.19%)
Sep 12, 2023 106.93 108.09 106.73 107.01 737,130 -0.41(-0.38%)
Sep 11, 2023 108.08 108.37 106.78 107.42 983,695 +0.29(+0.27%)
Sep 08, 2023 108.17 109.00 106.69 107.13 1,176,612 -1.32(-1.22%)
Sep 07, 2023 110.88 110.93 107.38 108.45 1,599,000 -3.02(-2.71%)
Sep 06, 2023 112.24 113.85 110.43 111.47 987,123 -1.08(-0.96%)
Sep 05, 2023 114.15 114.69 112.01 112.55 1,367,160 -2.65(-2.30%)
Sep 01, 2023 114.93 116.22 114.08 115.20 1,149,492 +1.00(+0.87%)
Aug 31, 2023 115.78 116.20 114.19 114.21 7,873,393 -1.35(-1.17%)
Aug 30, 2023 115.01 117.07 114.90 115.55 1,885,635 +0.37(+0.32%)
Aug 29, 2023 111.79 115.20 111.54 115.18 2,288,578 +3.02(+2.70%)
Aug 28, 2023 108.75 112.81 108.38 112.16 3,969,132 +9.13(+8.86%)
Aug 25, 2023 103.92 104.46 101.64 103.03 945,937 -0.39(-0.38%)
Aug 24, 2023 104.80 105.60 103.33 103.42 917,293 -1.11(-1.06%)
Aug 23, 2023 103.20 104.70 102.93 104.52 715,531 +1.40(+1.35%)
Aug 22, 2023 103.60 104.64 103.02 103.13 1,105,335 +0.45(+0.44%)
Aug 21, 2023 102.54 103.27 102.14 102.68 1,111,215 +0.46(+0.45%)
Aug 18, 2023 100.92 102.77 99.99 102.22 703,117 +0.02(+0.02%)
Aug 17, 2023 103.81 104.66 102.16 102.20 709,435 -1.06(-1.02%)
Aug 16, 2023 105.10 106.07 102.98 103.26 749,259 -2.47(-2.33%)
Aug 15, 2023 106.30 106.30 105.15 105.72 706,849 -0.99(-0.93%)
Aug 14, 2023 105.37 106.92 105.00 106.71 537,222 +1.16(+1.10%)
Aug 11, 2023 106.12 106.57 105.28 105.55 847,370 -0.80(-0.75%)
Aug 10, 2023 107.29 107.99 105.66 106.35 848,065 -0.59(-0.55%)
Aug 09, 2023 107.70 108.05 106.89 106.94 883,013 -1.09(-1.01%)
Aug 08, 2023 108.08 108.17 105.37 108.03 967,247 -0.49(-0.45%)
Aug 07, 2023 109.10 109.28 107.96 108.51 937,748 +0.17(+0.16%)
Aug 04, 2023 108.56 109.63 107.25 108.34 720,633 -0.22(-0.20%)
Aug 03, 2023 106.98 109.08 106.43 108.56 730,346 +0.65(+0.60%)
Aug 02, 2023 107.69 108.44 106.34 107.92 1,078,303 -0.76(-0.70%)
Aug 01, 2023 109.11 109.53 108.08 108.67 1,218,151 -1.70(-1.54%)
Jul 31, 2023 108.98 110.73 108.98 110.38 848,885 +1.73(+1.60%)
Jul 28, 2023 109.58 109.69 107.39 108.64 1,114,889 -0.02(-0.02%)
Jul 27, 2023 111.51 112.13 107.69 108.66 1,760,375 -1.89(-1.71%)
Jul 26, 2023 110.91 112.20 109.72 110.56 923,724 -1.12(-1.00%)
Jul 25, 2023 111.35 113.29 111.35 111.68 821,614 +0.47(+0.42%)
Jul 24, 2023 112.23 112.48 110.61 111.21 1,236,411 -0.90(-0.80%)
Jul 21, 2023 113.79 114.18 111.97 112.11 1,109,069 -1.01(-0.89%)
Jul 20, 2023 114.13 114.69 112.12 113.11 2,008,726 -1.73(-1.50%)
Jul 19, 2023 114.27 114.95 113.36 114.84 1,607,706 +0.30(+0.26%)
Jul 18, 2023 112.51 114.84 112.38 114.54 869,767 +2.06(+1.84%)
Jul 17, 2023 111.08 113.06 110.66 112.47 798,557 +1.16(+1.04%)
Jul 14, 2023 112.12 112.56 110.67 111.32 752,454 -1.25(-1.11%)
Jul 13, 2023 110.97 112.65 110.22 112.56 1,077,582 +2.05(+1.86%)
Jul 12, 2023 112.68 112.74 110.40 110.51 731,386 -0.84(-0.75%)
Jul 11, 2023 111.46 111.97 110.31 111.35 718,783 +0.33(+0.30%)
Jul 10, 2023 108.90 111.08 108.72 111.02 838,323 +2.11(+1.94%)
Jul 07, 2023 107.95 110.87 107.72 108.90 1,183,746 +1.13(+1.05%)
Jul 06, 2023 107.68 108.61 106.53 107.78 760,920 -0.78(-0.72%)
Jul 05, 2023 107.68 109.20 107.49 108.55 782,466 +0.01(+0.01%)
Jul 03, 2023 107.49 108.86 107.12 108.54 488,250 +0.90(+0.83%)
Jun 30, 2023 107.77 108.71 106.71 107.65 1,186,763 +0.54(+0.50%)
Jun 29, 2023 105.91 107.12 104.58 107.11 1,263,651 +2.85(+2.74%)
Jun 28, 2023 102.89 104.53 102.21 104.25 1,021,119 +1.04(+1.00%)
Jun 27, 2023 101.45 103.52 100.95 103.22 896,847 +2.05(+2.03%)
Jun 26, 2023 102.97 104.07 100.98 101.16 802,260 -1.61(-1.56%)
Jun 23, 2023 102.37 103.51 101.98 102.77 1,554,798 -0.81(-0.78%)
Jun 22, 2023 104.33 104.74 102.87 103.58 1,097,102 -1.27(-1.21%)
Jun 21, 2023 104.95 107.02 104.26 104.84 1,499,434 -0.77(-0.73%)
Jun 20, 2023 104.71 106.25 103.87 105.61 1,511,830 +0.53(+0.50%)
Jun 16, 2023 105.67 106.22 103.04 105.08 2,304,220 +0.72(+0.69%)
Jun 15, 2023 99.73 104.36 2,670,168 +26.27(+33.64%)
May 08, 2023 77.37 78.28 76.94 78.09 606,533 +1.11(+1.44%)
May 05, 2023 76.45 77.86 76.45 76.99 780,236 +1.49(+1.98%)
May 04, 2023 76.63 76.99 75.20 75.49 709,263 -1.62(-2.11%)
May 03, 2023 78.29 78.95 76.78 77.12 746,104 -0.64(-0.82%)
May 02, 2023 78.17 79.08 76.69 77.76 1,372,086 -1.27(-1.60%)
May 01, 2023 77.62 80.00 77.62 79.02 603,778 +1.16(+1.48%)
Apr 28, 2023 76.82 78.04 76.74 77.87 973,664 +0.30(+0.39%)
Apr 27, 2023 77.16 78.01 75.45 77.57 1,202,694 +0.62(+0.80%)
Apr 26, 2023 75.50 77.55 75.23 76.95 972,483 +1.48(+1.97%)
Apr 25, 2023 78.15 78.44 75.38 75.46 1,224,783 -3.53(-4.47%)
Apr 24, 2023 78.58 79.06 78.00 78.99 889,172 +0.47(+0.60%)
Apr 21, 2023 80.35 80.86 77.96 78.52 1,611,737 -2.57(-3.17%)
Apr 20, 2023 80.48 81.94 80.06 81.09 871,807 -0.32(-0.39%)
Apr 19, 2023 83.24 83.24 80.64 81.41 1,419,134 -2.44(-2.91%)
Apr 18, 2023 83.86 84.59 83.22 83.85 677,966 +0.64(+0.77%)
Apr 17, 2023 83.30 83.70 82.81 83.22 473,353 -0.24(-0.29%)
Apr 14, 2023 83.44 84.77 82.55 83.45 734,809 -0.35(-0.42%)
Apr 13, 2023 83.61 84.23 82.34 83.80 902,731 +0.67(+0.80%)
Apr 12, 2023 83.23 83.96 83.05 83.14 822,915 +0.32(+0.39%)
Apr 11, 2023 82.90 83.63 82.41 82.82 884,765 +0.07(+0.08%)
Apr 10, 2023 81.55 83.31 81.55 82.75 1,116,572 +0.97(+1.18%)
Apr 06, 2023 82.30 82.96 81.57 81.78 821,560 -1.12(-1.35%)
Apr 05, 2023 84.19 84.22 81.65 82.90 1,110,114 -1.89(-2.23%)
Apr 04, 2023 86.99 87.14 84.14 84.79 1,121,211 -2.35(-2.70%)
Apr 03, 2023 87.88 88.78 86.33 87.14 1,138,107 -0.70(-0.79%)
Mar 31, 2023 86.56 87.97 86.42 87.84 1,337,117 +1.41(+1.64%)
Mar 30, 2023 84.89 86.48 84.72 86.42 992,172 +2.11(+2.51%)
Mar 29, 2023 83.52 84.67 82.98 84.31 951,436 +1.38(+1.66%)
Mar 28, 2023 83.06 83.13 81.99 82.94 1,144,362 +0.26(+0.31%)
Mar 27, 2023 83.36 83.69 82.30 82.68 840,569 -0.39(-0.47%)
Mar 24, 2023 82.16 83.22 81.32 83.07 1,366,174 +0.23(+0.28%)
Mar 23, 2023 82.63 84.43 81.96 82.84 1,678,681 +0.81(+0.98%)
Mar 22, 2023 82.07 83.79 81.71 82.03 1,711,061 -0.21(-0.25%)
Mar 21, 2023 82.11 82.47 80.76 82.24 1,230,343 +1.43(+1.78%)
Mar 20, 2023 79.25 81.00 79.14 80.80 1,673,258 +2.13(+2.71%)
Mar 17, 2023 78.09 79.06 76.86 78.67 3,101,991 +0.59(+0.75%)
Mar 16, 2023 79.74 79.74 73.89 78.08 3,120,940 -1.95(-2.44%)
Mar 15, 2023 80.17 80.42 78.24 80.04 2,294,827 -2.61(-3.16%)
Mar 14, 2023 82.78 83.56 81.29 82.65 1,611,601 +1.59(+1.97%)
Mar 13, 2023 79.95 82.30 79.71 81.05 1,061,655 -0.56(-0.68%)
Mar 10, 2023 82.74 83.19 81.21 81.61 1,092,597 -1.45(-1.75%)
Mar 09, 2023 84.85 85.13 82.89 83.07 886,846 -1.46(-1.73%)
Mar 08, 2023 84.22 84.88 83.76 84.53 718,454 +0.80(+0.95%)
Mar 07, 2023 84.33 84.77 83.16 83.73 773,036 -0.47(-0.56%)
Mar 06, 2023 85.07 85.37 83.94 84.20 1,485,184 -0.76(-0.89%)
Mar 03, 2023 84.19 85.39 83.99 84.96 976,386 +1.13(+1.34%)
Mar 02, 2023 83.19 84.02 82.37 83.83 915,604 -0.05(-0.06%)
Mar 01, 2023 83.06 84.50 82.50 83.88 1,189,582 +1.16(+1.40%)
Feb 28, 2023 82.98 83.40 82.38 82.73 1,328,694 -0.48(-0.57%)
Feb 27, 2023 83.70 84.36 82.86 83.21 804,545 +0.14(+0.17%)
Feb 24, 2023 81.09 83.11 80.98 83.07 1,088,589 +0.29(+0.35%)
Feb 23, 2023 83.20 83.44 81.63 82.78 659,072 +0.66(+0.80%)
Feb 22, 2023 82.05 82.87 81.35 82.12 1,072,080 -0.26(-0.31%)
Feb 21, 2023 83.40 84.33 82.15 82.38 1,098,640 -1.16(-1.38%)
Feb 17, 2023 84.05 84.37 83.21 83.53 1,319,870 -0.87(-1.03%)
Feb 16, 2023 82.63 84.61 82.40 84.40 1,316,075 +0.62(+0.74%)
Feb 15, 2023 83.20 84.28 83.15 83.78 787,185 -0.27(-0.32%)
Feb 14, 2023 82.83 84.57 82.71 84.05 817,331 +0.44(+0.52%)
Feb 13, 2023 82.25 83.71 81.96 83.61 970,966 +1.34(+1.63%)
Feb 10, 2023 80.70 82.40 80.54 82.27 1,097,324 +1.02(+1.25%)
Feb 09, 2023 82.85 83.13 80.59 81.25 1,736,280 -0.83(-1.01%)
Feb 08, 2023 82.30 82.86 81.58 82.08 1,120,998 -0.98(-1.17%)
Feb 07, 2023 82.58 83.28 81.34 83.06 2,024,093 +0.82(+0.99%)
Feb 06, 2023 80.95 82.40 80.49 82.24 1,198,423 +0.45(+0.55%)
Feb 03, 2023 80.13 82.31 80.13 81.79 1,673,344 +0.82(+1.01%)
Feb 02, 2023 80.18 81.83 79.83 80.98 1,647,659 +1.35(+1.70%)
Feb 01, 2023 77.50 80.20 77.36 79.62 1,770,128 +1.35(+1.73%)
Jan 31, 2023 76.75 78.34 76.21 78.27 1,340,349 +1.82(+2.38%)
Jan 30, 2023 76.05 76.85 75.82 76.45 876,325 -0.40(-0.52%)
Jan 27, 2023 77.29 78.32 76.83 76.85 726,557 -1.08(-1.38%)
Jan 26, 2023 79.99 80.27 77.14 77.92 1,678,679 -1.58(-1.99%)
Jan 25, 2023 78.70 79.59 78.06 79.50 1,269,902 -0.77(-0.95%)
Jan 24, 2023 79.63 81.25 79.63 80.27 1,246,909 -0.40(-0.49%)
Jan 23, 2023 79.23 81.08 79.19 80.67 1,819,512 +1.61(+2.04%)
Jan 20, 2023 77.93 79.06 77.37 79.06 1,376,623 +1.35(+1.74%)
Jan 19, 2023 77.11 78.15 76.85 77.70 1,410,783 -0.33(-0.42%)
Jan 18, 2023 78.39 79.30 77.75 78.03 1,909,793 +0.06(+0.08%)
Jan 17, 2023 76.55 78.67 76.53 77.97 2,256,254 +0.67(+0.86%)
Jan 13, 2023 74.93 77.33 74.83 77.30 1,521,085 +1.58(+2.09%)
Jan 12, 2023 74.64 76.23 74.47 75.72 2,225,503 +1.07(+1.43%)
Jan 11, 2023 71.65 74.77 71.43 74.66 2,546,743 +2.80(+3.89%)
Jan 10, 2023 70.97 72.06 70.84 71.86 1,412,921 +0.89(+1.25%)
Jan 09, 2023 68.47 71.34 68.47 70.97 1,972,063 +3.30(+4.88%)
Jan 06, 2023 66.02 67.73 65.32 67.67 1,176,590 +2.53(+3.88%)
Jan 05, 2023 65.12 65.42 64.44 65.14 1,849,372 -0.56(-0.85%)
Jan 04, 2023 67.45 68.08 65.34 65.70 1,145,579 -1.17(-1.76%)
Jan 03, 2023 68.48 68.80 66.65 66.87 1,058,896 -1.02(-1.50%)
Dec 30, 2022 67.46 68.05 67.03 67.89 722,342 -0.25(-0.37%)
Dec 29, 2022 67.50 68.55 67.50 68.14 490,011 +1.17(+1.75%)
Dec 28, 2022 68.58 68.78 66.92 66.96 465,145 -1.67(-2.44%)
Dec 27, 2022 68.88 69.19 68.45 68.63 554,720 -0.06(-0.09%)
Dec 23, 2022 68.82 69.01 67.92 68.69 583,162 -0.34(-0.49%)
Dec 22, 2022 69.38 69.41 67.62 69.03 970,113 -0.95(-1.35%)
Dec 21, 2022 69.77 70.73 69.37 69.98 1,208,604 +1.10(+1.60%)
Dec 20, 2022 67.93 69.25 67.90 68.87 1,148,696 +0.95(+1.39%)
Dec 19, 2022 68.91 69.30 67.42 67.93 1,052,382 -0.83(-1.20%)
Dec 16, 2022 67.69 69.05 67.19 68.75 3,188,840 +0.72(+1.05%)
Dec 15, 2022 71.00 71.97 67.91 68.04 2,052,745 -4.23(-5.85%)
Dec 14, 2022 72.33 72.93 70.81 72.27 2,111,575 -0.26(-0.36%)
Dec 13, 2022 72.58 73.45 71.71 72.53 1,481,630 +0.81(+1.12%)
Dec 12, 2022 71.16 72.08 70.70 71.72 1,033,117 +0.58(+0.81%)
Dec 09, 2022 70.93 71.80 70.93 71.14 1,065,647 -0.28(-0.39%)
Dec 08, 2022 70.74 71.87 70.67 71.42 1,120,531 +1.16(+1.66%)
Dec 07, 2022 69.99 70.69 69.59 70.26 820,044 -0.20(-0.28%)
Dec 06, 2022 70.32 71.09 69.92 70.45 1,208,892 -0.10(-0.14%)
Dec 05, 2022 70.71 71.32 70.01 70.55 870,238 -0.89(-1.24%)
Dec 02, 2022 71.31 72.48 71.17 71.44 1,007,439 -0.78(-1.08%)
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.