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 29, 2020 29.62 29.63 28.92 29.30 1,300,190 -0.36(-1.22%)
May 28, 2020 31.21 31.21 29.57 29.66 1,056,029 -1.35(-4.36%)
May 27, 2020 30.76 31.35 30.68 31.01 1,178,247 +0.82(+2.72%)
May 26, 2020 29.80 30.67 29.45 30.19 1,245,173 +1.68(+5.91%)
May 22, 2020 28.89 28.89 28.27 28.50 986,147 -0.53(-1.82%)
May 21, 2020 29.96 30.12 28.94 29.03 1,457,193 -1.13(-3.73%)
May 20, 2020 30.19 30.69 29.92 30.16 1,063,899 +0.53(+1.78%)
May 19, 2020 29.71 30.63 29.53 29.63 937,415 -0.12(-0.39%)
May 18, 2020 28.67 29.97 28.61 29.75 1,584,834 +2.30(+8.38%)
May 15, 2020 26.61 27.47 26.10 27.45 1,202,658 +1.28(+4.90%)
May 14, 2020 25.33 26.25 24.58 26.16 1,226,718 +0.32(+1.25%)
May 13, 2020 26.76 26.84 25.39 25.84 1,485,472 -1.24(-4.58%)
May 12, 2020 27.30 27.89 27.07 27.08 1,675,409 +0.08(+0.29%)
May 11, 2020 27.28 27.46 26.76 27.00 1,393,001 -0.79(-2.85%)
May 08, 2020 26.70 27.83 26.66 27.79 1,099,359 +1.65(+6.31%)
May 07, 2020 25.89 26.25 25.80 26.14 905,177 +0.57(+2.21%)
May 06, 2020 25.93 26.05 25.39 25.58 804,208 -0.05(-0.19%)
May 05, 2020 25.67 26.35 25.63 25.63 859,662 +0.13(+0.50%)
May 04, 2020 25.61 26.13 25.24 25.50 895,476 -0.45(-1.73%)
May 01, 2020 26.84 26.84 25.70 25.95 1,188,070 -1.82(-6.54%)
Apr 30, 2020 28.04 28.31 27.48 27.76 1,765,183 -0.89(-3.10%)
Apr 29, 2020 27.20 28.70 26.71 28.65 1,418,899 +2.44(+9.31%)
Apr 28, 2020 26.78 26.94 25.78 26.21 976,317 +0.35(+1.36%)
Apr 27, 2020 24.76 26.05 24.72 25.86 1,070,389 +1.34(+5.45%)
Apr 24, 2020 24.36 24.66 24.11 24.52 1,537,485 +0.39(+1.62%)
Apr 23, 2020 23.76 24.54 23.53 24.13 1,305,329 +0.74(+3.17%)
Apr 22, 2020 23.59 23.75 23.17 23.39 997,309 +0.62(+2.70%)
Apr 21, 2020 23.12 23.24 22.50 22.77 1,974,060 -1.05(-4.42%)
Apr 20, 2020 24.58 24.99 23.57 23.83 1,647,005 -1.41(-5.57%)
Apr 17, 2020 24.59 25.68 24.41 25.23 2,215,211 +1.21(+5.04%)
Apr 16, 2020 23.98 24.20 23.07 24.02 1,441,983 +0.17(+0.70%)
Apr 15, 2020 24.41 24.62 23.70 23.86 2,188,849 -1.72(-6.72%)
Apr 14, 2020 25.48 26.26 25.11 25.58 1,472,418 +0.65(+2.62%)
Apr 13, 2020 25.56 25.56 24.51 24.92 1,349,313 -0.86(-3.33%)
Apr 09, 2020 25.84 26.64 25.39 25.78 1,579,177 +0.43(+1.69%)
Apr 08, 2020 24.55 25.71 24.10 25.35 1,099,888 +1.18(+4.89%)
Apr 07, 2020 25.12 25.57 24.14 24.17 1,420,373 +0.30(+1.27%)
Apr 06, 2020 23.17 24.42 22.78 23.87 1,392,764 +2.01(+9.20%)
Apr 03, 2020 22.15 22.41 21.42 21.86 1,739,594 -0.46(-2.06%)
Apr 02, 2020 22.21 22.88 21.55 22.32 1,654,750 -0.01(-0.04%)
Apr 01, 2020 22.74 23.33 21.99 22.33 1,689,199 -1.67(-6.96%)
Mar 31, 2020 24.01 24.78 23.46 24.00 1,923,602 -0.02(-0.08%)
Mar 30, 2020 23.27 24.06 23.04 24.01 2,125,313 +0.73(+3.14%)
Mar 27, 2020 23.99 24.33 22.75 23.28 2,018,531 -1.77(-7.05%)
Mar 26, 2020 23.35 25.21 22.97 25.05 2,011,195 +1.98(+8.59%)
Mar 25, 2020 21.94 24.66 20.76 23.07 3,384,222 +1.59(+7.41%)
Mar 24, 2020 20.34 21.83 19.17 21.48 2,801,921 +2.73(+14.58%)
Mar 23, 2020 17.92 19.52 17.57 18.74 2,279,774 +0.69(+3.84%)
Mar 20, 2020 19.90 20.69 17.73 18.05 3,116,764 -1.43(-7.32%)
Mar 19, 2020 18.07 20.56 17.21 19.48 3,497,248 +1.26(+6.91%)
Mar 18, 2020 19.58 20.89 17.59 18.22 3,511,925 -2.99(-14.09%)
Mar 17, 2020 21.56 21.94 19.85 21.20 3,281,570 +0.06(+0.28%)
Mar 16, 2020 21.89 22.18 20.65 21.14 3,310,052 -3.09(-12.77%)
Mar 13, 2020 22.50 25.07 21.76 24.24 4,496,803 +1.33(+5.79%)
Mar 12, 2020 24.67 25.75 22.74 22.91 3,290,745 -3.75(-14.06%)
Mar 11, 2020 29.41 29.64 26.08 26.66 2,408,394 -3.90(-12.75%)
Mar 10, 2020 29.85 30.66 28.78 30.56 1,850,537 +2.08(+7.30%)
Mar 09, 2020 28.91 29.50 25.38 28.48 1,887,491 -3.13(-9.91%)
Mar 06, 2020 31.25 31.93 30.71 31.61 1,690,936 -0.73(-2.26%)
Mar 05, 2020 32.96 33.00 31.86 32.34 1,230,208 -1.49(-4.41%)
Mar 04, 2020 33.00 33.92 32.49 33.84 1,271,191 +1.38(+4.24%)
Mar 03, 2020 32.88 33.80 32.17 32.46 1,741,731 -0.46(-1.39%)
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.