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 28, 2021 55.77 56.05 55.19 55.71 631,074 +0.17(+0.30%)
May 27, 2021 55.27 56.26 55.15 55.54 853,849 +0.47(+0.86%)
May 26, 2021 54.88 55.41 54.43 55.07 616,547 +0.30(+0.54%)
May 25, 2021 54.92 55.70 54.63 54.77 1,171,657 +0.15(+0.27%)
May 24, 2021 54.00 55.26 53.84 54.62 1,199,183 +1.00(+1.86%)
May 21, 2021 53.78 54.49 53.45 53.63 579,012 +0.07(+0.13%)
May 20, 2021 53.79 53.94 53.05 53.56 797,378 +0.09(+0.17%)
May 19, 2021 51.78 53.58 51.64 53.47 610,635 +0.68(+1.29%)
May 18, 2021 53.38 53.78 52.75 52.79 581,132 -0.50(-0.94%)
May 17, 2021 52.88 53.39 52.33 53.29 471,046 +0.06(+0.11%)
May 14, 2021 52.57 53.35 51.86 53.23 545,642 +1.26(+2.43%)
May 13, 2021 50.46 52.34 50.46 51.97 758,136 +1.82(+3.62%)
May 12, 2021 51.91 52.27 50.10 50.15 1,134,340 -2.62(-4.97%)
May 11, 2021 51.05 52.93 50.87 52.77 1,001,861 +0.47(+0.90%)
May 10, 2021 53.93 54.00 52.30 52.30 746,506 -1.72(-3.19%)
May 07, 2021 52.30 54.05 52.02 54.03 1,062,904 +1.98(+3.81%)
May 06, 2021 51.56 52.06 50.95 52.05 1,082,832 +0.44(+0.86%)
May 05, 2021 51.77 51.92 51.19 51.60 764,109 +0.43(+0.85%)
May 04, 2021 51.07 51.45 50.62 51.17 933,618 -0.66(-1.27%)
May 03, 2021 52.16 52.55 51.67 51.83 1,367,034 +0.18(+0.34%)
Apr 30, 2021 52.63 52.93 51.52 51.65 1,019,245 -1.59(-2.98%)
Apr 29, 2021 54.18 54.44 53.07 53.24 744,478 -0.28(-0.52%)
Apr 28, 2021 53.46 53.70 53.05 53.51 423,257 +0.02(+0.04%)
Apr 27, 2021 53.81 53.81 53.24 53.49 437,364 -0.18(-0.33%)
Apr 26, 2021 53.61 54.09 53.61 53.67 509,341 +0.24(+0.44%)
Apr 23, 2021 53.01 53.83 52.74 53.43 550,877 +0.70(+1.33%)
Apr 22, 2021 53.45 53.66 52.73 52.74 489,375 -0.52(-0.98%)
Apr 21, 2021 52.63 53.47 52.45 53.26 747,678 +0.53(+1.01%)
Apr 20, 2021 53.55 53.62 52.51 52.73 667,730 -0.82(-1.53%)
Apr 19, 2021 53.21 53.64 52.92 53.54 787,781 -0.10(-0.18%)
Apr 16, 2021 53.26 53.88 52.93 53.64 784,604 +0.75(+1.42%)
Apr 15, 2021 53.81 53.95 52.79 52.89 911,403 -0.36(-0.68%)
Apr 14, 2021 52.69 53.87 52.69 53.26 935,232 +0.60(+1.14%)
Apr 13, 2021 53.13 53.91 52.34 52.66 1,157,495 -0.24(-0.45%)
Apr 12, 2021 52.41 52.99 52.39 52.89 870,991 +0.24(+0.45%)
Apr 09, 2021 52.92 52.97 52.37 52.66 881,120 -0.36(-0.69%)
Apr 08, 2021 52.63 53.06 52.32 53.02 833,090 +0.62(+1.18%)
Apr 07, 2021 52.42 52.85 52.13 52.40 908,867 -0.22(-0.41%)
Apr 06, 2021 52.79 53.00 52.08 52.62 1,076,335 -0.30(-0.56%)
Apr 05, 2021 52.55 53.45 52.24 52.91 771,214 +0.72(+1.38%)
Apr 01, 2021 51.58 52.22 51.32 52.19 734,774 +0.80(+1.55%)
Mar 31, 2021 51.11 52.09 50.73 51.40 1,126,173 +0.67(+1.32%)
Mar 30, 2021 50.13 50.81 49.84 50.73 1,116,282 +0.35(+0.70%)
Mar 29, 2021 50.74 51.53 50.17 50.37 1,360,392 -0.59(-1.16%)
Mar 26, 2021 49.27 51.04 48.84 50.96 1,130,374 +2.16(+4.42%)
Mar 25, 2021 47.43 49.01 47.22 48.80 821,938 +0.73(+1.52%)
Mar 24, 2021 48.11 49.37 48.05 48.07 1,095,703 +0.32(+0.66%)
Mar 23, 2021 49.81 50.01 47.39 47.76 1,163,187 -2.05(-4.11%)
Mar 22, 2021 50.40 50.79 49.70 49.81 1,439,553 -0.49(-0.98%)
Mar 19, 2021 49.39 50.88 48.62 50.30 2,649,246 +1.11(+2.26%)
Mar 18, 2021 48.98 50.50 48.93 49.19 1,316,427 -1.08(-2.16%)
Mar 17, 2021 49.92 50.54 48.58 50.27 1,282,347 +0.54(+1.09%)
Mar 16, 2021 49.95 51.27 49.35 49.73 2,851,861 +1.61(+3.34%)
Mar 15, 2021 47.70 48.28 47.33 48.12 1,433,169 +0.42(+0.89%)
Mar 12, 2021 46.64 47.89 46.59 47.70 1,106,017 +0.69(+1.47%)
Mar 11, 2021 45.33 47.02 45.33 47.01 1,337,877 +2.35(+5.25%)
Mar 10, 2021 44.24 44.93 43.68 44.67 819,248 +0.76(+1.73%)
Mar 09, 2021 43.42 44.51 43.42 43.91 851,256 +0.89(+2.06%)
Mar 08, 2021 42.63 43.53 42.46 43.02 799,863 +0.30(+0.69%)
Mar 05, 2021 42.32 42.82 40.82 42.72 1,048,981 +1.28(+3.09%)
Mar 04, 2021 42.73 42.74 40.96 41.44 1,231,762 -1.29(-3.02%)
Mar 03, 2021 43.21 43.61 42.71 42.73 461,323 -0.56(-1.30%)
Mar 02, 2021 44.27 44.31 43.30 43.30 546,695 -1.20(-2.70%)
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.