Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.75 25.88 25.60 25.71 1,490,455 +0.11(+0.42%)
Mar 28, 2019 25.61 25.74 25.23 25.60 925,636 +0.06(+0.23%)
Mar 27, 2019 25.76 25.86 25.36 25.54 794,167 -0.23(-0.90%)
Mar 26, 2019 26.07 26.25 25.61 25.77 1,108,472 -0.18(-0.71%)
Mar 25, 2019 25.90 26.07 25.72 25.96 1,121,211 -0.02(-0.07%)
Mar 22, 2019 26.40 26.60 25.91 25.98 1,354,536 -0.68(-2.54%)
Mar 21, 2019 26.07 26.77 26.07 26.65 977,108 +0.47(+1.81%)
Mar 20, 2019 26.45 26.63 25.98 26.18 2,048,697 -0.20(-0.77%)
Mar 19, 2019 26.09 26.45 26.01 26.38 1,889,539 +0.39(+1.49%)
Mar 18, 2019 26.27 26.60 25.88 26.00 1,978,626 -0.27(-1.03%)
Mar 15, 2019 26.10 27.06 25.89 26.27 4,674,520 -0.23(-0.88%)
Mar 14, 2019 26.74 26.88 26.37 26.50 1,814,744 -0.24(-0.90%)
Mar 13, 2019 26.59 27.05 26.55 26.74 1,881,658 +0.28(+1.06%)
Mar 12, 2019 26.84 26.85 26.36 26.46 1,574,998 -0.24(-0.91%)
Mar 11, 2019 26.29 26.72 26.26 26.70 985,215 +0.58(+2.22%)
Mar 08, 2019 25.89 26.27 25.61 26.12 997,774 -0.16(-0.63%)
Mar 07, 2019 26.99 26.99 26.27 26.29 1,769,778 -0.78(-2.89%)
Mar 06, 2019 27.43 27.43 27.05 27.07 1,227,844 -0.31(-1.13%)
Mar 05, 2019 27.66 27.80 27.38 27.38 1,594,765 -0.31(-1.12%)
Mar 04, 2019 27.70 27.83 27.38 27.69 1,807,571 +0.06(+0.21%)
Mar 01, 2019 27.63 27.85 27.46 27.63 735,659 +0.17(+0.63%)
Feb 28, 2019 27.48 27.71 27.30 27.46 1,680,148 -0.14(-0.49%)
Feb 27, 2019 27.96 28.06 27.57 27.59 1,607,250 -0.50(-1.79%)
Feb 26, 2019 28.04 28.23 27.44 28.09 828,820 -0.10(-0.34%)
Feb 25, 2019 28.41 28.59 28.16 28.19 824,594 -0.04(-0.14%)
Feb 22, 2019 27.84 28.24 27.74 28.23 805,687 +0.54(+1.96%)
Feb 21, 2019 27.59 27.83 27.48 27.69 871,483 +0.07(+0.25%)
Feb 20, 2019 27.46 27.73 27.36 27.62 606,869 +0.15(+0.56%)
Feb 19, 2019 27.48 27.52 27.24 27.47 878,773 +0.12(+0.42%)
Feb 15, 2019 27.55 27.57 27.33 27.35 1,119,625 -0.10(-0.35%)
Feb 14, 2019 27.21 27.60 27.10 27.45 1,789,567 +0.13(+0.46%)
Feb 13, 2019 27.03 27.43 27.03 27.32 1,048,069 +0.40(+1.50%)
Feb 12, 2019 26.71 27.07 26.69 26.92 1,161,823 +0.38(+1.42%)
Feb 11, 2019 26.31 26.54 26.16 26.54 1,414,672 +0.27(+1.03%)
Feb 08, 2019 26.15 26.39 26.03 26.27 918,754 -0.12(-0.44%)
Feb 07, 2019 26.42 26.56 26.12 26.39 2,145,366 -0.20(-0.76%)
Feb 06, 2019 25.93 26.62 25.87 26.59 1,916,102 +0.66(+2.53%)
Feb 05, 2019 25.84 25.99 25.68 25.93 1,141,667 +0.14(+0.52%)
Feb 04, 2019 25.64 25.87 25.45 25.80 947,679 +0.18(+0.71%)
Feb 01, 2019 25.72 25.81 25.51 25.61 1,066,053 -0.08(-0.30%)
Jan 31, 2019 25.35 25.74 25.28 25.69 1,734,950 +0.40(+1.56%)
Jan 30, 2019 25.22 25.41 24.79 25.30 1,089,917 +0.29(+1.16%)
Jan 29, 2019 24.97 25.18 24.86 25.01 1,167,596 +0.25(+1.01%)
Jan 28, 2019 24.36 24.96 24.36 24.76 1,122,196 -0.14(-0.58%)
Jan 25, 2019 24.80 24.98 24.55 24.90 2,369,653 +0.32(+1.29%)
Jan 24, 2019 24.17 24.80 24.17 24.58 906,897 +0.51(+2.12%)
Jan 23, 2019 24.25 24.46 23.97 24.07 1,327,926 -0.08(-0.32%)
Jan 22, 2019 24.38 24.47 24.08 24.15 1,212,016 -0.36(-1.46%)
Jan 18, 2019 24.21 24.62 24.15 24.51 965,848 +0.49(+2.05%)
Jan 17, 2019 23.82 24.18 23.75 24.01 1,335,833 -0.03(-0.12%)
Jan 16, 2019 23.89 24.18 23.89 24.04 1,282,631 +0.21(+0.89%)
Jan 15, 2019 23.88 23.99 23.53 23.83 1,638,421 +0.13(+0.57%)
Jan 14, 2019 23.49 24.05 23.36 23.70 2,016,039 +0.03(+0.12%)
Jan 11, 2019 23.39 23.73 23.19 23.67 1,467,807 +0.21(+0.90%)
Jan 10, 2019 23.17 23.63 23.06 23.45 1,604,602 +0.27(+1.16%)
Jan 09, 2019 22.74 23.36 22.64 23.18 1,774,514 +0.62(+2.73%)
Jan 08, 2019 23.20 23.40 22.08 22.57 3,833,797 -0.68(-2.94%)
Jan 07, 2019 23.11 23.54 23.11 23.25 2,798,553 +0.16(+0.71%)
Jan 04, 2019 22.55 23.32 22.55 23.09 4,990,857 +0.80(+3.59%)
Jan 03, 2019 23.43 23.43 22.19 22.29 2,604,208 -1.58(-6.62%)
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.