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 (%)
Sep 30, 2021 58.51 59.21 57.59 57.77 1,848,061 +1.13(+1.99%)
Sep 29, 2021 60.51 60.51 55.34 56.64 3,854,935 -3.67(-6.09%)
Sep 28, 2021 60.94 61.38 60.17 60.31 1,191,695 -1.41(-2.28%)
Sep 27, 2021 61.58 62.11 61.06 61.71 1,063,023 +0.15(+0.24%)
Sep 24, 2021 60.49 62.01 60.09 61.57 2,153,093 +0.72(+1.19%)
Sep 23, 2021 60.15 61.49 59.91 60.84 677,826 +1.14(+1.91%)
Sep 22, 2021 58.42 60.07 58.42 59.70 820,264 +1.70(+2.93%)
Sep 21, 2021 59.27 59.50 57.99 58.00 904,188 -0.47(-0.80%)
Sep 20, 2021 58.69 58.88 57.55 58.47 1,198,006 -1.79(-2.97%)
Sep 17, 2021 61.97 62.17 60.16 60.26 2,836,493 -2.04(-3.27%)
Sep 16, 2021 62.28 62.96 62.03 62.30 630,461 +0.13(+0.21%)
Sep 15, 2021 61.75 62.40 61.49 62.17 775,724 +0.44(+0.71%)
Sep 14, 2021 62.41 62.94 61.53 61.73 599,715 -0.47(-0.75%)
Sep 13, 2021 62.73 63.12 61.33 62.20 677,895 -0.09(-0.14%)
Sep 10, 2021 62.00 62.74 61.74 62.29 855,348 +0.93(+1.52%)
Sep 09, 2021 61.32 62.35 61.26 61.36 593,970 +0.00(+0.00%)
Sep 08, 2021 62.02 62.13 60.88 61.36 581,965 -0.95(-1.52%)
Sep 07, 2021 61.66 62.88 61.53 62.31 912,704 +0.94(+1.53%)
Sep 03, 2021 60.63 61.51 60.63 61.37 423,456 +0.52(+0.86%)
Sep 02, 2021 60.61 60.97 60.35 60.84 403,573 +0.39(+0.64%)
Sep 01, 2021 61.14 61.22 60.18 60.46 452,727 -0.68(-1.12%)
Aug 31, 2021 62.04 62.31 60.83 61.14 781,867 -0.90(-1.45%)
Aug 30, 2021 61.78 62.40 61.38 62.04 632,577 +0.73(+1.19%)
Aug 27, 2021 60.12 61.67 60.12 61.31 879,699 +1.34(+2.23%)
Aug 26, 2021 60.16 60.66 59.67 59.97 602,091 -0.10(-0.16%)
Aug 25, 2021 59.27 60.23 59.22 60.07 955,417 +0.80(+1.35%)
Aug 24, 2021 59.10 59.59 58.84 59.27 505,359 +0.16(+0.27%)
Aug 23, 2021 59.43 59.57 58.40 59.11 689,406 +0.15(+0.25%)
Aug 20, 2021 57.71 59.04 57.71 58.96 501,009 +1.32(+2.28%)
Aug 19, 2021 58.00 58.36 57.53 57.65 663,246 -1.22(-2.07%)
Aug 18, 2021 58.47 59.58 58.47 58.86 477,756 +0.11(+0.19%)
Aug 17, 2021 59.17 59.36 58.05 58.75 503,917 -0.93(-1.56%)
Aug 16, 2021 59.80 60.02 59.46 59.68 659,076 -0.32(-0.53%)
Aug 13, 2021 59.52 60.28 59.41 60.00 444,814 +0.34(+0.56%)
Aug 12, 2021 59.86 59.86 59.25 59.67 518,802 +0.02(+0.03%)
Aug 11, 2021 59.01 59.79 58.61 59.65 674,672 +0.81(+1.38%)
Aug 10, 2021 58.56 59.09 58.26 58.83 353,437 +0.28(+0.47%)
Aug 09, 2021 58.84 58.84 58.19 58.56 328,006 -0.42(-0.70%)
Aug 06, 2021 58.64 59.13 58.41 58.97 437,838 +0.67(+1.15%)
Aug 05, 2021 58.53 58.79 57.83 58.30 485,002 +0.06(+0.10%)
Aug 04, 2021 59.06 59.35 58.19 58.24 635,679 -1.07(-1.80%)
Aug 03, 2021 58.71 59.52 58.14 59.31 654,383 +0.87(+1.49%)
Aug 02, 2021 59.30 60.52 58.41 58.44 981,482 -0.41(-0.69%)
Jul 30, 2021 57.98 59.20 57.98 58.84 787,398 +0.59(+1.02%)
Jul 29, 2021 57.30 58.86 57.30 58.25 832,557 +1.09(+1.90%)
Jul 28, 2021 56.52 57.50 56.17 57.16 770,429 +0.94(+1.67%)
Jul 27, 2021 56.46 56.46 54.93 56.23 798,870 -0.57(-1.01%)
Jul 26, 2021 56.31 56.98 56.14 56.80 621,691 +0.52(+0.93%)
Jul 23, 2021 55.98 56.30 55.77 56.28 767,618 +1.30(+2.37%)
Jul 22, 2021 55.80 55.80 54.84 54.97 482,600 -0.84(-1.51%)
Jul 21, 2021 55.00 56.14 54.96 55.81 627,977 +1.33(+2.45%)
Jul 20, 2021 53.16 54.99 53.16 54.48 976,736 +1.50(+2.84%)
Jul 19, 2021 53.17 53.46 52.59 52.97 1,054,203 -1.26(-2.31%)
Jul 16, 2021 55.85 56.07 54.05 54.23 880,916 -1.30(-2.35%)
Jul 15, 2021 55.81 56.31 55.21 55.53 637,481 -0.84(-1.49%)
Jul 14, 2021 57.22 57.94 56.33 56.37 957,263 -0.04(-0.07%)
Jul 13, 2021 57.02 57.15 56.25 56.41 454,284 -0.85(-1.48%)
Jul 12, 2021 57.18 57.50 56.98 57.26 588,307 +0.05(+0.09%)
Jul 09, 2021 56.20 57.54 56.09 57.21 607,530 +1.47(+2.64%)
Jul 08, 2021 55.35 56.47 54.85 55.74 909,934 -1.07(-1.88%)
Jul 07, 2021 56.47 57.04 55.75 56.81 626,744 +0.40(+0.70%)
Jul 06, 2021 57.76 57.76 55.75 56.41 909,151 -1.28(-2.23%)
Jul 02, 2021 57.44 57.79 57.26 57.70 401,498 +0.32(+0.55%)
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.