Jabil Circuit (NY: JBL )

43.17 USD +0.35 (+0.82%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.18 44.08 42.15 43.17 1,146,100 +0.35(+0.82%)
Feb 25, 2021 44.71 44.99 42.76 42.82 918,892 -2.19(-4.87%)
Feb 24, 2021 43.67 45.27 43.67 45.01 764,949 +1.38(+3.16%)
Feb 23, 2021 43.40 44.06 42.42 43.63 1,608,561 -0.46(-1.04%)
Feb 22, 2021 44.08 44.68 44.07 44.09 1,131,338 -0.46(-1.03%)
Feb 19, 2021 44.15 44.87 43.91 44.55 1,003,400 +0.88(+2.02%)
Feb 18, 2021 43.79 44.44 43.65 43.67 1,257,933 -0.59(-1.33%)
Feb 17, 2021 45.09 45.44 44.08 44.26 499,043 -1.18(-2.60%)
Feb 16, 2021 44.95 45.47 44.90 45.44 509,508 +0.73(+1.63%)
Feb 12, 2021 44.62 45.15 44.33 44.71 506,800 -0.13(-0.29%)
Feb 11, 2021 44.26 45.17 44.01 44.84 937,943 +0.67(+1.52%)
Feb 10, 2021 44.94 45.11 44.08 44.17 867,830 -0.66(-1.47%)
Feb 09, 2021 45.60 45.67 44.67 44.83 614,794 -0.98(-2.14%)
Feb 08, 2021 44.80 45.82 44.60 45.81 630,928 +1.23(+2.76%)
Feb 05, 2021 45.00 45.23 44.34 44.58 812,100 +0.13(+0.29%)
Feb 04, 2021 43.50 44.69 43.00 44.45 774,861 +1.25(+2.89%)
Feb 03, 2021 43.54 43.94 43.15 43.20 699,840 -0.29(-0.67%)
Feb 02, 2021 43.30 43.65 42.60 43.49 650,025 +0.91(+2.14%)
Feb 01, 2021 41.85 42.78 41.35 42.58 737,750 +1.21(+2.92%)
Jan 29, 2021 42.34 42.86 40.87 41.37 1,195,400 -0.97(-2.29%)
Jan 28, 2021 41.99 42.94 41.42 42.34 1,166,498 +0.77(+1.85%)
Jan 27, 2021 42.15 42.43 41.23 41.57 1,361,168 -1.45(-3.37%)
Jan 26, 2021 44.33 44.38 42.94 43.02 785,381 -1.09(-2.47%)
Jan 25, 2021 45.23 45.25 43.20 44.11 813,866 -1.11(-2.45%)
Jan 22, 2021 45.10 45.55 44.97 45.22 514,500 -0.37(-0.81%)
Jan 21, 2021 45.66 46.04 45.19 45.59 841,673 +0.08(+0.18%)
Jan 20, 2021 45.50 45.88 45.21 45.51 730,409 +0.37(+0.82%)
Jan 19, 2021 44.89 45.41 44.51 45.14 1,232,604 +0.54(+1.21%)
Jan 15, 2021 45.21 45.31 44.22 44.60 690,800 -0.88(-1.93%)
Jan 14, 2021 44.94 46.18 44.94 45.48 891,591 +0.90(+2.02%)
Jan 13, 2021 45.20 45.25 44.54 44.58 713,636 -0.26(-0.58%)
Jan 12, 2021 44.85 45.80 44.79 44.84 1,271,076 +0.20(+0.45%)
Jan 11, 2021 43.82 44.99 43.67 44.64 845,453 +0.18(+0.40%)
Jan 08, 2021 45.00 45.09 43.86 44.46 674,100 -0.45(-1.00%)
Jan 07, 2021 44.10 44.97 44.02 44.91 1,070,170 +0.92(+2.09%)
Jan 06, 2021 43.68 44.55 43.35 43.99 1,442,673 +0.93(+2.16%)
Jan 05, 2021 42.02 43.28 42.02 43.06 903,269 +0.89(+2.11%)
Jan 04, 2021 43.00 43.25 41.63 42.17 716,465 -0.36(-0.85%)
Dec 31, 2020 42.53 42.53 42.53 411,946 +0.24(+0.57%)
Dec 30, 2020 42.00 42.69 42.00 42.29 411,946 +0.44(+1.05%)
Dec 29, 2020 42.70 42.98 41.67 41.85 529,159 -0.98(-2.29%)
Dec 28, 2020 43.49 43.70 42.66 42.83 619,202 -0.04(-0.09%)
Dec 24, 2020 43.32 43.52 42.52 42.87 329,000 -0.46(-1.06%)
Dec 23, 2020 42.96 43.65 42.82 43.33 727,079 +0.69(+1.62%)
Dec 22, 2020 42.18 42.92 42.18 42.64 925,206 +0.52(+1.23%)
Dec 21, 2020 41.65 42.30 41.07 42.12 1,232,533 -0.31(-0.73%)
Dec 18, 2020 43.98 43.98 42.33 42.43 3,840,200 -1.66(-3.77%)
Dec 17, 2020 44.61 45.39 43.31 44.09 3,810,261 +3.03(+7.38%)
Dec 16, 2020 41.67 41.80 40.70 41.06 1,214,128 -0.42(-1.01%)
Dec 15, 2020 40.82 41.49 40.37 41.48 792,310 +1.17(+2.90%)
Dec 14, 2020 40.32 40.61 40.08 40.31 819,215 +0.69(+1.74%)
Dec 11, 2020 39.76 40.42 39.32 39.62 680,400 -0.30(-0.75%)
Dec 10, 2020 39.13 40.06 39.06 39.92 593,177 +0.36(+0.91%)
Dec 09, 2020 40.14 40.49 39.39 39.56 623,440 -0.66(-1.64%)
Dec 08, 2020 39.71 40.83 39.63 40.22 936,362 -0.51(-1.25%)
Dec 07, 2020 40.58 40.80 40.13 40.73 734,953 +0.18(+0.44%)
Dec 04, 2020 39.75 40.61 39.65 40.55 606,300 +1.02(+2.58%)
Dec 03, 2020 39.28 39.71 39.11 39.53 949,939 +0.07(+0.18%)
Dec 02, 2020 38.84 39.64 38.58 39.46 875,592 +0.69(+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.