Skip to main content

Jabil Circuit (NY: JBL )

107.79 +0.96 (+0.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.95 62.22 60.74 61.05 783,005 -0.90(-1.45%)
Aug 30, 2021 61.69 62.31 61.29 61.95 633,497 +0.73(+1.19%)
Aug 27, 2021 60.03 61.58 60.03 61.22 880,979 +1.33(+2.23%)
Aug 26, 2021 60.07 60.58 59.59 59.88 602,967 -0.10(-0.16%)
Aug 25, 2021 59.18 60.15 59.13 59.98 956,807 +0.80(+1.35%)
Aug 24, 2021 59.02 59.50 58.76 59.18 506,095 +0.16(+0.27%)
Aug 23, 2021 59.34 59.48 58.31 59.03 690,409 +0.15(+0.25%)
Aug 20, 2021 57.62 58.96 57.62 58.88 501,738 +1.31(+2.28%)
Aug 19, 2021 57.92 58.28 57.44 57.56 664,211 -1.22(-2.07%)
Aug 18, 2021 58.38 59.49 58.38 58.78 478,451 +0.11(+0.19%)
Aug 17, 2021 59.08 59.27 57.97 58.67 504,651 -0.93(-1.56%)
Aug 16, 2021 59.72 59.93 59.37 59.60 660,035 -0.32(-0.53%)
Aug 13, 2021 59.43 60.19 59.32 59.91 445,461 +0.34(+0.56%)
Aug 12, 2021 59.78 59.78 59.16 59.58 519,556 +0.02(+0.03%)
Aug 11, 2021 58.93 59.71 58.52 59.56 675,654 +0.81(+1.38%)
Aug 10, 2021 58.47 59.01 58.18 58.75 353,952 +0.28(+0.47%)
Aug 09, 2021 58.76 58.76 58.11 58.47 328,484 -0.41(-0.70%)
Aug 06, 2021 58.55 59.05 58.33 58.89 438,475 +0.67(+1.15%)
Aug 05, 2021 58.44 58.70 57.74 58.22 485,708 +0.06(+0.10%)
Aug 04, 2021 58.98 59.26 58.11 58.16 636,604 -1.07(-1.80%)
Aug 03, 2021 58.62 59.43 58.06 59.22 655,335 +0.87(+1.49%)
Aug 02, 2021 59.21 60.43 58.33 58.35 982,911 -0.40(-0.69%)
Jul 30, 2021 57.89 59.11 57.89 58.76 788,544 +0.59(+1.02%)
Jul 29, 2021 57.22 58.77 57.22 58.17 833,768 +1.09(+1.90%)
Jul 28, 2021 56.44 57.42 56.08 57.08 771,550 +0.94(+1.67%)
Jul 27, 2021 56.38 56.38 54.85 56.14 800,033 -0.57(-1.01%)
Jul 26, 2021 56.23 56.89 56.06 56.72 622,596 +0.52(+0.93%)
Jul 23, 2021 55.90 56.22 55.69 56.19 768,735 +1.30(+2.37%)
Jul 22, 2021 55.72 55.72 54.76 54.89 483,303 -0.84(-1.51%)
Jul 21, 2021 54.92 56.06 54.88 55.73 628,891 +1.33(+2.45%)
Jul 20, 2021 53.08 54.91 53.08 54.40 978,157 +1.50(+2.84%)
Jul 19, 2021 53.09 53.39 52.51 52.90 1,055,737 -1.25(-2.31%)
Jul 16, 2021 55.77 55.99 53.97 54.15 882,198 -1.30(-2.35%)
Jul 15, 2021 55.73 56.23 55.13 55.45 638,408 -0.84(-1.49%)
Jul 14, 2021 57.14 57.85 56.25 56.29 958,656 -0.04(-0.07%)
Jul 13, 2021 56.93 57.07 56.16 56.33 454,945 -0.85(-1.48%)
Jul 12, 2021 57.10 57.42 56.89 57.18 589,163 +0.05(+0.09%)
Jul 09, 2021 56.11 57.46 56.01 57.13 608,414 +1.47(+2.64%)
Jul 08, 2021 55.27 56.39 54.77 55.66 911,258 -1.07(-1.88%)
Jul 07, 2021 56.39 56.95 55.67 56.73 627,656 +0.39(+0.70%)
Jul 06, 2021 57.67 57.67 55.67 56.33 910,474 -1.28(-2.23%)
Jul 02, 2021 57.36 57.71 57.18 57.61 402,083 +0.32(+0.55%)
Jul 01, 2021 57.53 57.67 56.89 57.30 656,333 -0.06(-0.10%)
Jun 30, 2021 57.31 57.58 56.84 57.36 664,578 -0.22(-0.38%)
Jun 29, 2021 57.40 57.82 57.12 57.58 625,952 +0.10(+0.17%)
Jun 28, 2021 57.10 57.71 56.87 57.48 794,791 +0.78(+1.38%)
Jun 25, 2021 56.93 57.30 56.45 56.70 2,809,055 -0.10(-0.17%)
Jun 24, 2021 56.31 57.00 55.97 56.80 636,777 +0.97(+1.73%)
Jun 23, 2021 56.20 56.25 55.81 55.83 484,536 -0.37(-0.65%)
Jun 22, 2021 55.98 56.41 55.46 56.19 714,918 +0.22(+0.39%)
Jun 21, 2021 55.38 56.19 54.82 55.98 1,210,114 +1.05(+1.90%)
Jun 18, 2021 56.50 56.81 54.60 54.93 2,467,164 -2.14(-3.75%)
Jun 17, 2021 57.32 58.18 55.48 57.07 2,153,925 +1.25(+2.25%)
Jun 16, 2021 55.86 56.30 55.43 55.82 1,252,508 -0.09(-0.16%)
Jun 15, 2021 56.48 56.69 55.76 55.91 1,001,845 -0.78(-1.38%)
Jun 14, 2021 57.39 57.75 56.55 56.69 1,390,479 -0.44(-0.78%)
Jun 11, 2021 56.99 57.35 56.59 57.13 691,179 +0.54(+0.96%)
Jun 10, 2021 56.92 56.92 56.20 56.59 525,986 +0.04(+0.07%)
Jun 09, 2021 56.84 57.08 56.47 56.55 516,842 -0.38(-0.68%)
Jun 08, 2021 57.41 57.52 56.88 56.93 711,236 -0.29(-0.50%)
Jun 07, 2021 57.06 57.38 56.79 57.22 559,966 +0.17(+0.29%)
Jun 04, 2021 56.22 57.09 56.13 57.05 668,461 +1.15(+2.07%)
Jun 03, 2021 55.40 56.09 55.08 55.90 512,214 +0.01(+0.02%)
Jun 02, 2021 55.71 56.20 55.29 55.89 683,889 +0.18(+0.32%)
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.