Skip to main content

Jabil Circuit (NY: JBL )

123.09 -0.89 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.41 28.41 27.90 28.34 2,062,509 -0.03(-0.10%)
May 30, 2017 27.75 28.41 27.75 28.37 1,993,568 +0.60(+2.15%)
May 26, 2017 28.26 28.29 27.75 27.77 1,589,175 -0.51(-1.81%)
May 25, 2017 28.06 28.40 27.86 28.28 2,461,747 +0.44(+1.56%)
May 24, 2017 27.50 28.00 27.48 27.85 1,184,297 +0.37(+1.34%)
May 23, 2017 27.69 27.70 27.36 27.48 1,215,947 -0.03(-0.10%)
May 22, 2017 27.21 27.53 27.08 27.51 1,380,742 +0.44(+1.61%)
May 19, 2017 26.88 27.32 26.82 27.07 1,722,150 +0.33(+1.24%)
May 18, 2017 27.49 27.49 26.36 26.74 3,643,100 -1.04(-3.75%)
May 17, 2017 28.27 27.96 27.67 27.78 4,310,106 -0.49(-1.74%)
May 16, 2017 27.68 28.28 27.53 28.27 2,551,547 +0.60(+2.16%)
May 15, 2017 27.47 27.78 27.47 27.68 1,883,208 +0.26(+0.93%)
May 12, 2017 27.55 27.59 27.20 27.42 1,208,724 -0.13(-0.48%)
May 11, 2017 27.37 27.58 27.27 27.55 1,203,295 +0.11(+0.41%)
May 10, 2017 27.21 27.48 27.07 27.44 1,042,075 +0.25(+0.94%)
May 09, 2017 27.57 27.57 27.15 27.18 1,479,552 -0.29(-1.07%)
May 08, 2017 27.34 27.56 27.27 27.48 3,880,621 +0.13(+0.48%)
May 05, 2017 27.45 27.51 27.16 27.34 1,063,721 +0.01(+0.03%)
May 04, 2017 27.26 27.49 27.21 27.34 845,283 +0.10(+0.38%)
May 03, 2017 27.37 27.54 27.03 27.23 834,502 -0.36(-1.30%)
May 02, 2017 27.68 27.95 27.43 27.59 1,278,800 +0.07(+0.24%)
May 01, 2017 27.47 27.83 27.12 27.52 1,904,885 +0.11(+0.41%)
Apr 28, 2017 27.84 27.89 27.33 27.41 2,263,015 -0.43(-1.56%)
Apr 27, 2017 27.78 27.91 27.61 27.84 893,441 +0.16(+0.58%)
Apr 26, 2017 27.80 28.02 27.67 27.68 1,402,960 -0.12(-0.44%)
Apr 25, 2017 27.99 28.10 27.72 27.81 1,450,680 -0.08(-0.27%)
Apr 24, 2017 27.77 27.96 27.61 27.88 1,581,036 +0.54(+1.97%)
Apr 21, 2017 27.68 27.68 27.33 27.34 1,529,349 -0.40(-1.43%)
Apr 20, 2017 27.48 27.81 27.36 27.74 2,498,489 +0.35(+1.28%)
Apr 19, 2017 27.16 27.56 27.15 27.39 2,876,335 +0.32(+1.19%)
Apr 18, 2017 26.89 27.14 26.81 27.07 1,107,720 +0.03(+0.10%)
Apr 17, 2017 26.78 27.07 26.71 27.04 1,125,030 +0.37(+1.38%)
Apr 13, 2017 26.96 27.13 26.66 26.67 1,761,173 -0.35(-1.29%)
Apr 12, 2017 27.24 27.26 26.85 27.02 1,841,769 -0.23(-0.83%)
Apr 11, 2017 27.10 27.41 27.02 27.25 2,214,075 +0.15(+0.56%)
Apr 10, 2017 27.11 27.53 27.09 27.10 2,445,912 -0.03(-0.10%)
Apr 07, 2017 27.15 27.29 26.99 27.13 2,119,396 -0.13(-0.48%)
Apr 06, 2017 26.56 27.26 26.38 27.26 5,482,749 +0.81(+3.07%)
Apr 05, 2017 27.04 27.23 26.38 26.45 3,410,959 -0.56(-2.06%)
Apr 04, 2017 27.06 27.23 26.92 27.00 1,718,681 -0.09(-0.31%)
Apr 03, 2017 27.40 27.54 26.79 27.09 3,138,064 -0.23(-0.83%)
Mar 31, 2017 27.47 27.53 27.16 27.32 1,615,170 -0.13(-0.48%)
Mar 30, 2017 27.31 27.55 27.31 27.45 2,275,012 +0.11(+0.41%)
Mar 29, 2017 27.37 27.40 27.12 27.34 1,725,478 -0.01(-0.03%)
Mar 28, 2017 27.06 27.48 27.01 27.34 2,296,246 +0.16(+0.59%)
Mar 27, 2017 26.82 27.36 26.82 27.18 2,139,607 +0.04(+0.14%)
Mar 24, 2017 27.35 27.65 27.05 27.15 2,123,133 -0.03(-0.10%)
Mar 23, 2017 27.20 27.49 27.09 27.17 2,455,383 -0.08(-0.28%)
Mar 22, 2017 26.82 27.27 26.59 27.25 1,980,573 +0.43(+1.58%)
Mar 21, 2017 27.36 27.46 26.78 26.82 2,521,795 -0.50(-1.83%)
Mar 20, 2017 27.19 27.57 27.06 27.33 2,657,472 +0.12(+0.45%)
Mar 17, 2017 26.71 27.23 26.48 27.20 4,093,921 +0.51(+1.91%)
Mar 16, 2017 25.53 26.76 25.46 26.69 6,461,264 +1.21(+4.74%)
Mar 15, 2017 25.27 25.50 25.08 25.48 2,891,063 +0.26(+1.05%)
Mar 14, 2017 24.94 25.25 24.73 25.22 2,281,760 +0.24(+0.95%)
Mar 13, 2017 24.84 24.99 24.84 24.98 1,103,113 +0.11(+0.46%)
Mar 10, 2017 24.76 24.97 24.69 24.87 1,189,749 +0.08(+0.30%)
Mar 09, 2017 24.86 24.92 24.65 24.79 1,300,682 -0.11(-0.45%)
Mar 08, 2017 24.84 25.00 24.74 24.91 1,571,443 +0.09(+0.38%)
Mar 07, 2017 24.43 25.02 24.37 24.81 3,199,763 +0.23(+0.92%)
Mar 06, 2017 24.29 24.61 24.27 24.59 1,128,077 +0.07(+0.27%)
Mar 03, 2017 24.32 24.55 24.27 24.52 802,954 +0.19(+0.78%)
Mar 02, 2017 24.57 24.65 24.28 24.33 1,139,613 -0.13(-0.54%)
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.