Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.39 57.67 56.93 57.44 663,612 -0.22(-0.38%)
Jun 29, 2021 57.48 57.90 57.20 57.66 625,043 +0.10(+0.17%)
Jun 28, 2021 57.18 57.80 56.95 57.56 793,636 +0.78(+1.38%)
Jun 25, 2021 57.02 57.38 56.53 56.78 2,804,974 -0.10(-0.17%)
Jun 24, 2021 56.39 57.09 56.05 56.88 635,852 +0.97(+1.73%)
Jun 23, 2021 56.28 56.33 55.89 55.91 483,832 -0.37(-0.65%)
Jun 22, 2021 56.06 56.49 55.54 56.28 713,879 +0.22(+0.39%)
Jun 21, 2021 55.46 56.28 54.90 56.06 1,208,355 +1.05(+1.90%)
Jun 18, 2021 56.58 56.89 54.68 55.01 2,463,580 -2.14(-3.75%)
Jun 17, 2021 57.40 58.26 55.56 57.15 2,150,796 +1.26(+2.25%)
Jun 16, 2021 55.94 56.38 55.51 55.90 1,250,688 -0.09(-0.16%)
Jun 15, 2021 56.56 56.77 55.84 55.99 1,000,389 -0.78(-1.38%)
Jun 14, 2021 57.47 57.84 56.63 56.77 1,388,458 -0.44(-0.78%)
Jun 11, 2021 57.08 57.43 56.67 57.21 690,175 +0.54(+0.96%)
Jun 10, 2021 57.01 57.01 56.28 56.67 525,222 +0.04(+0.07%)
Jun 09, 2021 56.93 57.16 56.55 56.63 516,091 -0.39(-0.68%)
Jun 08, 2021 57.49 57.60 56.97 57.02 710,203 -0.29(-0.50%)
Jun 07, 2021 57.14 57.46 56.87 57.30 559,152 +0.17(+0.29%)
Jun 04, 2021 56.30 57.17 56.21 57.13 667,490 +1.16(+2.07%)
Jun 03, 2021 55.48 56.18 55.16 55.98 511,470 +0.01(+0.02%)
Jun 02, 2021 55.79 56.28 55.37 55.97 682,895 +0.18(+0.32%)
Jun 01, 2021 56.17 56.33 55.50 55.79 738,378 +0.00(+0.00%)
May 28, 2021 55.85 56.13 55.27 55.79 630,157 +0.17(+0.30%)
May 27, 2021 55.35 56.34 55.23 55.62 852,609 +0.47(+0.86%)
May 26, 2021 54.96 55.49 54.51 55.15 615,651 +0.30(+0.54%)
May 25, 2021 55.00 55.78 54.71 54.85 1,169,955 +0.15(+0.27%)
May 24, 2021 54.08 55.34 53.92 54.70 1,197,441 +1.00(+1.86%)
May 21, 2021 53.85 54.57 53.53 53.71 578,170 +0.07(+0.13%)
May 20, 2021 53.86 54.02 53.12 53.64 796,219 +0.09(+0.17%)
May 19, 2021 51.86 53.65 51.72 53.55 609,748 +0.68(+1.29%)
May 18, 2021 53.46 53.85 52.83 52.87 580,288 -0.50(-0.94%)
May 17, 2021 52.95 53.46 52.41 53.37 470,362 +0.06(+0.11%)
May 14, 2021 52.65 53.43 51.94 53.31 544,849 +1.27(+2.43%)
May 13, 2021 50.53 52.42 50.53 52.05 757,035 +1.82(+3.62%)
May 12, 2021 51.98 52.35 50.17 50.23 1,132,691 -2.62(-4.97%)
May 11, 2021 51.12 53.01 50.95 52.85 1,000,405 +0.47(+0.90%)
May 10, 2021 54.01 54.08 52.38 52.38 745,421 -1.73(-3.19%)
May 07, 2021 52.38 54.12 52.09 54.10 1,061,360 +1.98(+3.81%)
May 06, 2021 51.64 52.13 51.03 52.12 1,081,259 +0.44(+0.86%)
May 05, 2021 51.84 52.00 51.26 51.68 762,999 +0.43(+0.85%)
May 04, 2021 51.14 51.53 50.69 51.24 932,262 -0.66(-1.27%)
May 03, 2021 52.24 52.62 51.75 51.90 1,365,047 +0.18(+0.34%)
Apr 30, 2021 52.70 53.01 51.60 51.73 1,017,764 -1.59(-2.98%)
Apr 29, 2021 54.26 54.52 53.15 53.32 743,396 -0.28(-0.52%)
Apr 28, 2021 53.54 53.78 53.13 53.59 422,642 +0.02(+0.04%)
Apr 27, 2021 53.89 53.89 53.32 53.57 436,728 -0.18(-0.33%)
Apr 26, 2021 53.69 54.16 53.69 53.75 508,601 +0.24(+0.44%)
Apr 23, 2021 53.09 53.91 52.81 53.51 550,077 +0.70(+1.33%)
Apr 22, 2021 53.53 53.74 52.80 52.81 488,664 -0.52(-0.98%)
Apr 21, 2021 52.70 53.55 52.53 53.33 746,592 +0.53(+1.01%)
Apr 20, 2021 53.63 53.70 52.59 52.80 666,759 -0.82(-1.53%)
Apr 19, 2021 53.29 53.72 53.00 53.62 786,636 -0.10(-0.18%)
Apr 16, 2021 53.33 53.96 53.01 53.72 783,464 +0.75(+1.42%)
Apr 15, 2021 53.89 54.03 52.87 52.97 910,078 -0.37(-0.68%)
Apr 14, 2021 52.76 53.95 52.76 53.33 933,873 +0.60(+1.14%)
Apr 13, 2021 53.21 53.99 52.42 52.73 1,155,813 -0.24(-0.45%)
Apr 12, 2021 52.49 53.07 52.47 52.97 869,726 +0.24(+0.45%)
Apr 09, 2021 53.00 53.05 52.45 52.73 879,839 -0.37(-0.69%)
Apr 08, 2021 52.70 53.14 52.40 53.10 831,880 +0.62(+1.18%)
Apr 07, 2021 52.50 52.93 52.21 52.48 907,547 -0.22(-0.41%)
Apr 06, 2021 52.87 53.08 52.15 52.69 1,074,771 -0.30(-0.56%)
Apr 05, 2021 52.62 53.53 52.32 52.99 770,093 +0.72(+1.38%)
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.