Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.93 59.71 58.67 59.34 863,407 -0.06(-0.10%)
Oct 28, 2021 59.70 59.87 57.81 59.40 1,441,520 -0.48(-0.79%)
Oct 27, 2021 60.75 61.14 59.82 59.87 761,695 -1.02(-1.67%)
Oct 26, 2021 61.76 60.87 60.89 575,040 -0.68(-1.11%)
Oct 25, 2021 61.28 62.16 61.04 61.58 513,289 +0.59(+0.97%)
Oct 22, 2021 62.15 62.94 60.83 60.98 731,537 -1.00(-1.61%)
Oct 21, 2021 60.11 62.04 60.11 61.98 765,124 +1.67(+2.77%)
Oct 20, 2021 61.10 61.28 60.14 60.31 950,778 -0.82(-1.34%)
Oct 19, 2021 61.79 61.87 60.82 61.13 868,267 -0.36(-0.58%)
Oct 18, 2021 61.30 61.82 61.18 61.49 648,986 -0.23(-0.37%)
Oct 15, 2021 62.46 63.39 61.68 61.71 1,243,952 -0.60(-0.97%)
Oct 14, 2021 61.47 62.59 61.17 62.32 624,755 +1.69(+2.79%)
Oct 13, 2021 60.81 61.20 59.79 60.63 1,237,773 -0.73(-1.19%)
Oct 12, 2021 62.74 63.15 61.06 61.36 676,642 -1.32(-2.10%)
Oct 11, 2021 62.21 63.65 62.17 62.67 818,409 +0.71(+1.15%)
Oct 08, 2021 62.28 62.35 61.70 61.96 450,126 -0.17(-0.27%)
Oct 07, 2021 61.52 62.87 61.40 62.13 900,302 +1.48(+2.45%)
Oct 06, 2021 59.82 60.67 59.26 60.64 808,459 +0.24(+0.39%)
Oct 05, 2021 58.98 60.62 58.52 60.41 1,372,043 +1.93(+3.30%)
Oct 04, 2021 58.73 59.07 58.18 58.48 847,309 -0.31(-0.52%)
Oct 01, 2021 58.35 59.45 57.77 58.78 976,279 +1.02(+1.76%)
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%)
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.