Skip to main content

Jabil Circuit (NY: JBL )

110.86 +3.01 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.55 43.43 41.53 42.54 1,163,155 +0.34(+0.82%)
Feb 25, 2021 44.05 44.33 42.13 42.19 932,566 -2.16(-4.87%)
Feb 24, 2021 43.03 44.61 43.03 44.35 776,332 +1.36(+3.16%)
Feb 23, 2021 42.76 43.41 41.80 42.99 1,632,498 -0.45(-1.04%)
Feb 22, 2021 43.43 44.02 43.42 43.44 1,148,173 -0.45(-1.03%)
Feb 19, 2021 43.50 44.21 43.27 43.90 1,018,332 +0.87(+2.02%)
Feb 18, 2021 43.15 43.79 43.01 43.03 1,276,652 -0.58(-1.33%)
Feb 17, 2021 44.43 44.77 43.43 43.61 506,469 -1.16(-2.60%)
Feb 16, 2021 44.29 44.80 44.24 44.77 517,090 +0.72(+1.63%)
Feb 12, 2021 43.97 44.49 43.68 44.05 514,341 -0.13(-0.29%)
Feb 11, 2021 43.61 44.51 43.36 44.18 951,900 +0.74(+1.70%)
Feb 10, 2021 44.20 44.37 43.35 43.44 882,342 -0.65(-1.47%)
Feb 09, 2021 44.85 44.92 43.94 44.09 625,075 -0.96(-2.14%)
Feb 08, 2021 44.06 45.07 43.87 45.06 641,478 +1.21(+2.76%)
Feb 05, 2021 44.26 44.49 43.61 43.85 825,680 +0.13(+0.29%)
Feb 04, 2021 42.78 43.95 42.29 43.72 787,818 +1.23(+2.89%)
Feb 03, 2021 42.82 43.22 42.44 42.49 711,543 -0.29(-0.67%)
Feb 02, 2021 42.59 42.93 41.90 42.77 660,895 +0.90(+2.14%)
Feb 01, 2021 41.16 42.08 40.67 41.88 750,087 +1.19(+2.92%)
Jan 29, 2021 41.64 42.16 40.20 40.69 1,215,390 -0.95(-2.29%)
Jan 28, 2021 41.30 42.23 40.74 41.64 1,186,005 +0.76(+1.85%)
Jan 27, 2021 41.46 41.73 40.55 40.89 1,383,930 -1.43(-3.37%)
Jan 26, 2021 43.60 43.65 42.23 42.31 798,514 -1.07(-2.47%)
Jan 25, 2021 44.49 44.51 42.49 43.38 827,476 -1.09(-2.45%)
Jan 22, 2021 44.36 44.80 44.23 44.48 523,103 -0.36(-0.81%)
Jan 21, 2021 44.91 45.28 44.45 44.84 855,748 +0.08(+0.18%)
Jan 20, 2021 44.75 45.13 44.47 44.76 742,623 +0.36(+0.82%)
Jan 19, 2021 44.15 44.66 43.78 44.40 1,253,216 +0.53(+1.21%)
Jan 15, 2021 44.47 44.56 43.49 43.87 702,352 -0.87(-1.94%)
Jan 14, 2021 44.20 45.42 44.20 44.73 906,500 +0.89(+2.02%)
Jan 13, 2021 44.46 44.51 43.81 43.85 725,570 -0.26(-0.58%)
Jan 12, 2021 44.11 45.05 44.05 44.10 1,292,332 +0.20(+0.45%)
Jan 11, 2021 43.10 44.25 42.95 43.91 859,591 +0.18(+0.40%)
Jan 08, 2021 44.26 44.35 43.14 43.73 685,372 -0.44(-1.00%)
Jan 07, 2021 43.37 44.23 43.30 44.17 1,088,066 +0.90(+2.09%)
Jan 06, 2021 42.96 43.82 42.64 43.27 1,466,798 +0.91(+2.16%)
Jan 05, 2021 41.33 42.57 41.33 42.35 918,374 +0.88(+2.11%)
Jan 04, 2021 42.29 42.54 40.95 41.48 728,446 -0.35(-0.85%)
Dec 31, 2020 41.83 41.83 41.83 418,834 +0.24(+0.57%)
Dec 30, 2020 41.31 41.99 41.31 41.59 418,834 +0.43(+1.05%)
Dec 29, 2020 42.00 42.27 40.98 41.16 538,008 -0.96(-2.29%)
Dec 28, 2020 42.77 42.98 41.96 42.13 629,556 -0.04(-0.09%)
Dec 24, 2020 42.61 42.80 41.82 42.16 334,501 -0.45(-1.06%)
Dec 23, 2020 42.25 42.93 42.12 42.62 739,237 +0.68(+1.62%)
Dec 22, 2020 41.49 42.21 41.49 41.94 940,678 +0.51(+1.23%)
Dec 21, 2020 40.97 41.60 40.39 41.43 1,253,144 -0.30(-0.73%)
Dec 18, 2020 43.26 43.26 41.63 41.73 3,904,419 -1.63(-3.77%)
Dec 17, 2020 43.88 44.64 42.60 43.36 3,873,979 +2.98(+7.38%)
Dec 16, 2020 40.98 41.11 40.03 40.38 1,234,431 -0.41(-1.01%)
Dec 15, 2020 40.15 40.81 39.71 40.80 805,559 +1.15(+2.90%)
Dec 14, 2020 39.66 39.94 39.42 39.65 832,914 +0.68(+1.74%)
Dec 11, 2020 39.11 39.76 38.67 38.97 691,778 -0.30(-0.75%)
Dec 10, 2020 38.49 39.40 38.42 39.26 603,096 +0.35(+0.91%)
Dec 09, 2020 39.48 39.82 38.74 38.91 633,865 -0.65(-1.64%)
Dec 08, 2020 39.06 40.16 38.98 39.56 952,020 -0.50(-1.25%)
Dec 07, 2020 39.91 40.13 39.47 40.06 747,243 +0.18(+0.44%)
Dec 04, 2020 39.10 39.94 38.99 39.88 616,439 +1.00(+2.58%)
Dec 03, 2020 38.63 39.06 38.47 38.88 965,824 +0.07(+0.18%)
Dec 02, 2020 38.20 38.99 37.95 38.81 890,234 +0.68(+1.78%)
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.