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, 2018 27.31 27.57 27.09 27.10 937,891 -0.21(-0.77%)
May 30, 2018 27.58 27.69 27.28 27.31 1,059,103 -0.03(-0.11%)
May 29, 2018 26.89 27.35 26.83 27.34 1,070,106 +0.31(+1.13%)
May 25, 2018 27.03 27.03 27.03 0 +0.26(+0.97%)
May 24, 2018 26.82 27.03 26.55 26.77 1,022,245 -0.18(-0.68%)
May 23, 2018 26.91 27.07 26.82 26.95 979,826 -0.11(-0.42%)
May 22, 2018 27.16 27.28 27.06 27.07 709,495 +0.10(+0.36%)
May 21, 2018 26.94 27.18 26.88 26.97 1,876,470 +0.21(+0.79%)
May 18, 2018 26.88 27.02 26.76 26.76 1,037,514 -0.17(-0.64%)
May 17, 2018 26.87 27.12 26.85 26.93 1,245,908 -0.02(-0.07%)
May 16, 2018 26.69 27.08 26.57 26.95 2,478,272 +0.34(+1.30%)
May 15, 2018 26.47 26.80 26.37 26.61 1,255,590 -0.03(-0.11%)
May 14, 2018 26.51 26.75 26.51 26.64 1,077,385 +0.26(+0.98%)
May 11, 2018 26.39 26.54 26.20 26.38 1,023,795 -0.01(-0.04%)
May 10, 2018 26.36 26.43 26.22 26.39 1,859,403 +0.18(+0.69%)
May 09, 2018 26.25 26.28 26.12 26.21 844,717 +0.01(+0.04%)
May 08, 2018 26.28 26.46 26.12 26.20 1,257,468 +0.00(+0.00%)
May 07, 2018 26.31 26.31 26.11 26.20 1,281,316 -0.02(-0.07%)
May 04, 2018 25.76 26.35 25.75 26.22 980,438 +0.30(+1.14%)
May 03, 2018 25.79 25.96 25.50 25.92 1,313,541 +0.11(+0.44%)
May 02, 2018 25.69 26.19 25.58 25.80 1,761,200 +0.31(+1.20%)
May 01, 2018 25.35 25.56 25.10 25.50 1,597,654 +0.09(+0.34%)
Apr 30, 2018 25.48 25.74 25.30 25.41 1,890,326 -0.07(-0.26%)
Apr 27, 2018 25.96 26.07 25.35 25.48 1,654,858 -0.45(-1.73%)
Apr 26, 2018 25.71 25.98 25.34 25.93 1,929,361 +0.21(+0.82%)
Apr 25, 2018 25.82 26.04 25.59 25.72 1,526,524 -0.21(-0.81%)
Apr 24, 2018 26.23 26.49 25.58 25.93 3,187,481 -0.11(-0.44%)
Apr 23, 2018 26.87 27.03 25.87 26.04 1,937,771 -0.65(-2.43%)
Apr 20, 2018 27.06 27.40 26.66 26.69 2,070,124 -0.41(-1.52%)
Apr 19, 2018 27.64 27.70 27.02 27.10 1,844,388 -0.95(-3.37%)
Apr 18, 2018 28.19 28.24 28.02 28.05 1,097,214 -0.06(-0.20%)
Apr 17, 2018 27.99 28.26 27.95 28.11 1,258,115 +0.20(+0.72%)
Apr 16, 2018 28.14 28.21 27.84 27.91 2,007,659 -0.02(-0.07%)
Apr 13, 2018 27.94 28.12 27.80 27.93 1,048,605 +0.06(+0.21%)
Apr 12, 2018 27.51 27.94 27.51 27.87 1,543,829 +0.41(+1.50%)
Apr 11, 2018 27.17 27.59 27.07 27.46 1,595,200 +0.16(+0.59%)
Apr 10, 2018 27.14 27.45 27.06 27.29 2,539,164 +0.64(+2.40%)
Apr 09, 2018 26.98 27.19 26.62 26.65 1,590,021 -0.05(-0.18%)
Apr 06, 2018 26.99 27.36 26.59 26.70 1,452,177 -0.59(-2.17%)
Apr 05, 2018 27.38 27.61 27.14 27.29 1,443,476 +0.09(+0.32%)
Apr 04, 2018 26.61 27.25 26.54 27.21 1,546,693 +0.12(+0.46%)
Apr 03, 2018 26.92 27.20 26.70 27.08 1,542,698 +0.37(+1.39%)
Apr 02, 2018 27.35 27.48 26.56 26.71 1,555,082 -0.74(-2.68%)
Mar 29, 2018 27.45 27.45 27.45 0 +0.47(+1.74%)
Mar 28, 2018 27.31 27.50 26.88 26.98 1,767,931 -0.38(-1.40%)
Mar 27, 2018 27.56 27.84 27.30 27.36 1,880,179 -0.10(-0.35%)
Mar 26, 2018 27.78 28.00 26.92 27.46 3,615,419 +0.14(+0.52%)
Mar 23, 2018 28.01 28.15 27.29 27.31 2,880,737 -0.63(-2.26%)
Mar 22, 2018 28.93 29.01 27.92 27.94 3,449,568 -1.27(-4.35%)
Mar 21, 2018 29.33 29.76 29.20 29.22 2,914,972 -0.18(-0.62%)
Mar 20, 2018 29.71 29.95 29.34 29.40 2,931,678 -0.25(-0.84%)
Mar 19, 2018 29.89 30.35 29.59 29.64 5,055,914 -0.32(-1.08%)
Mar 16, 2018 28.70 30.27 28.36 29.97 11,143,781 +2.75(+10.11%)
Mar 15, 2018 26.97 27.31 26.85 27.22 3,456,000 +0.28(+1.03%)
Mar 14, 2018 27.02 27.28 26.83 26.94 2,303,416 -0.07(-0.25%)
Mar 13, 2018 27.17 27.34 26.81 27.01 2,982,752 -0.04(-0.14%)
Mar 12, 2018 26.99 27.28 26.90 27.05 2,339,928 +0.11(+0.43%)
Mar 09, 2018 26.73 27.13 26.52 26.93 1,920,934 +0.33(+1.26%)
Mar 08, 2018 26.34 26.70 26.30 26.60 1,647,424 +0.28(+1.05%)
Mar 07, 2018 26.50 26.32 2,283,991 +0.08(+0.29%)
Mar 06, 2018 26.05 26.39 25.97 26.24 1,858,688 +0.37(+1.44%)
Mar 05, 2018 25.57 26.14 25.57 25.87 1,340,656 +0.08(+0.30%)
Mar 02, 2018 25.09 25.85 24.99 25.79 1,513,547 +0.44(+1.73%)
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.