Jabil Circuit (NY: JBL )

53.94 USD +1.28 (+2.43%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 53.27 54.06 52.55 53.94 538,108 +1.28(+2.43%)
May 13, 2021 51.13 53.04 51.13 52.66 748,196 +1.76(+3.46%)
May 12, 2021 52.68 53.05 50.85 50.90 1,117,707 -2.66(-4.97%)
May 11, 2021 51.81 53.72 51.63 53.56 987,171 +0.48(+0.90%)
May 10, 2021 54.73 54.80 53.08 53.08 735,560 -1.75(-3.19%)
May 07, 2021 53.08 54.85 52.79 54.83 1,047,319 +2.01(+3.81%)
May 06, 2021 52.33 52.83 51.71 52.82 1,066,955 +0.45(+0.86%)
May 05, 2021 52.54 52.70 51.95 52.37 752,905 +0.44(+0.85%)
May 04, 2021 51.83 52.22 51.37 51.93 919,929 -0.67(-1.27%)
May 03, 2021 52.94 53.33 52.44 52.60 1,346,989 +0.18(+0.34%)
Apr 30, 2021 53.41 53.72 52.29 52.42 1,004,300 -1.61(-2.98%)
Apr 29, 2021 54.99 55.25 53.86 54.03 733,562 -0.28(-0.52%)
Apr 28, 2021 54.26 54.50 53.84 54.31 417,051 +0.02(+0.04%)
Apr 27, 2021 54.61 54.61 54.03 54.29 430,951 -0.18(-0.33%)
Apr 26, 2021 54.41 54.89 54.41 54.47 501,873 +0.24(+0.44%)
Apr 23, 2021 53.80 54.63 53.52 54.23 542,800 +0.71(+1.33%)
Apr 22, 2021 54.25 54.46 53.51 53.52 482,200 -0.53(-0.98%)
Apr 21, 2021 53.41 54.27 53.23 54.05 736,715 +0.54(+1.01%)
Apr 20, 2021 54.35 54.42 53.29 53.51 657,939 -0.83(-1.53%)
Apr 19, 2021 54.00 54.44 53.71 54.34 776,230 -0.10(-0.18%)
Apr 16, 2021 54.05 54.68 53.72 54.44 773,100 +0.76(+1.42%)
Apr 15, 2021 54.61 54.75 53.58 53.68 898,039 -0.37(-0.68%)
Apr 14, 2021 53.47 54.67 53.47 54.05 921,519 +0.61(+1.14%)
Apr 13, 2021 53.92 54.71 53.12 53.44 1,140,523 -0.24(-0.45%)
Apr 12, 2021 53.19 53.78 53.17 53.68 858,220 +0.24(+0.45%)
Apr 09, 2021 53.71 53.76 53.15 53.44 868,200 -0.37(-0.69%)
Apr 08, 2021 53.41 53.85 53.10 53.81 820,875 +0.63(+1.18%)
Apr 07, 2021 53.20 53.64 52.91 53.18 895,541 -0.22(-0.41%)
Apr 06, 2021 53.58 53.79 52.85 53.40 1,060,553 -0.30(-0.56%)
Apr 05, 2021 53.33 54.25 53.02 53.70 759,906 +0.73(+1.38%)
Apr 01, 2021 52.35 53.00 52.08 52.97 724,000 +0.81(+1.55%)
Mar 31, 2021 51.87 52.87 51.49 52.16 1,109,660 +0.68(+1.32%)
Mar 30, 2021 50.88 51.57 50.58 51.48 1,099,914 +0.36(+0.70%)
Mar 29, 2021 51.50 52.30 50.92 51.12 1,340,445 -0.60(-1.16%)
Mar 26, 2021 50.00 51.80 49.57 51.72 1,113,800 +2.19(+4.42%)
Mar 25, 2021 48.14 49.74 47.92 49.53 809,886 +0.74(+1.52%)
Mar 24, 2021 48.83 50.10 48.76 48.79 1,079,637 +0.32(+0.66%)
Mar 23, 2021 50.55 50.75 48.10 48.47 1,146,131 -2.08(-4.11%)
Mar 22, 2021 51.15 51.55 50.44 50.55 1,418,445 -0.50(-0.98%)
Mar 19, 2021 50.13 51.64 49.34 51.05 2,610,400 +1.13(+2.26%)
Mar 18, 2021 49.71 51.25 49.66 49.92 1,297,124 -1.10(-2.16%)
Mar 17, 2021 50.66 51.29 49.30 51.02 1,263,544 +0.55(+1.09%)
Mar 16, 2021 50.69 52.03 50.08 50.47 2,810,044 +1.63(+3.34%)
Mar 15, 2021 48.41 49.00 48.03 48.84 1,412,155 +0.43(+0.89%)
Mar 12, 2021 47.33 48.60 47.28 48.41 1,089,800 +0.70(+1.47%)
Mar 11, 2021 46.00 47.72 46.00 47.71 1,318,260 +2.38(+5.25%)
Mar 10, 2021 44.90 45.60 44.33 45.33 807,236 +0.77(+1.73%)
Mar 09, 2021 44.07 45.17 44.07 44.56 838,774 +0.90(+2.06%)
Mar 08, 2021 43.26 44.18 43.09 43.66 788,135 +0.30(+0.69%)
Mar 05, 2021 42.95 43.46 41.43 43.36 1,033,600 +1.30(+3.09%)
Mar 04, 2021 43.37 43.38 41.57 42.06 1,213,701 -1.31(-3.02%)
Mar 03, 2021 43.85 44.26 43.35 43.37 454,559 -0.57(-1.30%)
Mar 02, 2021 44.93 44.97 43.94 43.94 538,679 -1.22(-2.70%)
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.