Jabil Circuit (NY: JBL )

58.22 USD -0.54 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 59.63 60.72 57.81 58.22 1,491,284 -0.54(-0.92%)
Jan 26, 2022 61.60 61.76 58.53 58.76 1,553,286 -1.42(-2.36%)
Jan 25, 2022 61.18 61.39 59.22 60.18 3,449,602 -1.99(-3.20%)
Jan 24, 2022 62.25 62.98 59.90 62.17 3,467,524 -1.55(-2.43%)
Jan 21, 2022 64.94 65.73 63.50 63.72 1,199,699 -1.76(-2.69%)
Jan 20, 2022 66.90 68.02 65.35 65.48 602,441 -1.37(-2.05%)
Jan 19, 2022 69.43 69.66 66.78 66.85 912,291 -2.14(-3.10%)
Jan 18, 2022 69.42 69.99 68.47 68.99 935,786 -1.73(-2.45%)
Jan 14, 2022 70.72 0 +0.76(+1.09%)
Jan 13, 2022 70.81 71.65 69.58 69.96 659,611 -0.29(-0.41%)
Jan 12, 2022 70.59 71.09 69.67 70.25 669,979 -0.19(-0.27%)
Jan 11, 2022 69.03 70.51 68.27 70.44 791,874 +1.41(+2.04%)
Jan 10, 2022 68.81 69.17 67.11 69.03 933,493 -0.35(-0.50%)
Jan 07, 2022 70.05 70.96 69.20 69.38 1,911,102 -0.79(-1.13%)
Jan 06, 2022 69.94 70.50 69.18 70.17 666,989 +0.18(+0.26%)
Jan 05, 2022 71.56 72.08 69.94 69.99 811,943 -1.30(-1.82%)
Jan 04, 2022 70.99 71.93 70.56 71.29 816,759 +0.83(+1.18%)
Jan 03, 2022 70.95 71.67 70.29 70.46 737,632 +0.11(+0.16%)
Dec 31, 2021 69.90 70.83 69.90 70.35 557,942 +0.28(+0.40%)
Dec 30, 2021 71.24 71.82 69.95 70.07 664,806 -1.44(-2.01%)
Dec 29, 2021 70.72 72.11 70.62 71.51 501,861 +0.79(+1.12%)
Dec 28, 2021 71.23 71.90 70.66 70.72 682,001 -0.58(-0.81%)
Dec 27, 2021 70.00 71.49 69.91 71.30 838,341 +1.49(+2.13%)
Dec 23, 2021 69.00 70.79 68.75 69.81 1,065,603 +1.44(+2.11%)
Dec 22, 2021 67.00 68.49 66.75 68.37 1,048,082 +1.37(+2.04%)
Dec 21, 2021 64.91 67.19 64.28 67.00 1,876,914 +3.40(+5.35%)
Dec 20, 2021 64.27 64.73 62.45 63.60 999,669 -1.98(-3.02%)
Dec 17, 2021 64.53 66.55 63.73 65.58 3,118,606 +1.13(+1.75%)
Dec 16, 2021 63.90 66.50 63.78 64.45 1,938,263 +0.67(+1.05%)
Dec 15, 2021 63.16 63.82 61.36 63.78 1,155,741 +0.52(+0.82%)
Dec 14, 2021 62.91 64.21 62.91 63.26 1,142,571 -0.77(-1.20%)
Dec 13, 2021 64.91 65.69 63.71 64.03 1,152,027 -1.37(-2.09%)
Dec 10, 2021 64.85 65.87 64.18 65.40 2,013,214 +3.68(+5.96%)
Dec 09, 2021 62.52 62.98 61.67 61.72 771,103 -0.88(-1.41%)
Dec 08, 2021 62.40 62.90 62.01 62.60 646,506 +0.26(+0.42%)
Dec 07, 2021 60.89 62.74 60.53 62.34 636,787 +2.63(+4.40%)
Dec 06, 2021 59.65 60.42 59.20 59.71 1,016,404 +0.72(+1.22%)
Dec 03, 2021 59.80 60.15 58.49 58.99 803,864 -0.36(-0.61%)
Dec 02, 2021 57.20 59.90 56.75 59.35 948,874 +1.09(+1.87%)
Dec 01, 2021 59.97 61.17 58.21 58.26 736,659 -0.20(-0.34%)
Nov 30, 2021 59.99 60.27 57.97 58.46 1,485,504 -2.47(-4.05%)
Nov 29, 2021 61.00 61.27 59.80 60.93 670,847 +1.04(+1.74%)
Nov 26, 2021 60.08 60.60 59.20 59.89 547,162 -2.07(-3.34%)
Nov 24, 2021 61.34 62.02 60.84 61.96 423,479 +0.12(+0.19%)
Nov 23, 2021 62.11 62.69 61.11 61.84 1,000,629 -0.41(-0.66%)
Nov 22, 2021 62.57 63.46 62.21 62.25 815,924 +0.12(+0.19%)
Nov 19, 2021 63.21 63.49 62.09 62.13 683,932 -1.48(-2.33%)
Nov 18, 2021 64.46 63.69 63.42 63.61 534,400 -0.53(-0.83%)
Nov 17, 2021 64.44 64.55 63.54 64.14 587,475 -0.43(-0.67%)
Nov 16, 2021 63.72 64.94 63.71 64.57 545,561 +0.71(+1.11%)
Nov 15, 2021 64.60 64.99 63.69 63.86 511,146 -0.42(-0.65%)
Nov 12, 2021 64.64 64.83 63.98 64.28 905,196 -0.23(-0.36%)
Nov 11, 2021 64.02 64.59 63.83 64.51 385,664 +0.85(+1.34%)
Nov 10, 2021 63.58 63.66 433,327 +0.08(+0.13%)
Nov 09, 2021 64.23 64.67 63.20 63.58 508,729 -0.63(-0.98%)
Nov 08, 2021 65.56 65.79 64.12 64.21 766,582 -1.02(-1.56%)
Nov 05, 2021 64.44 65.36 64.21 65.23 707,363 +1.32(+2.07%)
Nov 04, 2021 63.40 64.46 63.20 63.91 706,089 +0.73(+1.16%)
Nov 03, 2021 62.47 63.38 62.38 63.18 648,981 +0.75(+1.20%)
Nov 02, 2021 61.93 62.81 61.55 62.43 574,505 +0.55(+0.89%)
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.