Skip to main content

Jack IN The Box Inc (NQ: JACK )

68.81 -1.66 (-2.36%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.08 81.91 80.82 81.14 238,327 +0.16(+0.20%)
Dec 28, 2023 80.93 81.89 80.51 80.98 247,633 -0.07(-0.09%)
Dec 27, 2023 81.55 81.70 80.51 81.05 269,617 -0.19(-0.23%)
Dec 26, 2023 82.79 82.94 80.90 81.24 291,199 -1.10(-1.34%)
Dec 22, 2023 82.14 82.99 81.72 82.34 242,850 +0.53(+0.64%)
Dec 21, 2023 81.07 82.86 81.07 81.81 310,521 +1.47(+1.83%)
Dec 20, 2023 81.98 82.83 80.31 80.34 279,651 -1.91(-2.32%)
Dec 19, 2023 82.57 85.45 82.02 82.25 359,393 -0.34(-0.41%)
Dec 18, 2023 82.04 84.33 81.51 82.59 282,352 +0.59(+0.72%)
Dec 15, 2023 84.51 84.69 81.54 82.00 528,645 -2.28(-2.70%)
Dec 14, 2023 83.12 85.60 82.34 84.28 458,163 +2.68(+3.29%)
Dec 13, 2023 78.30 81.79 77.31 81.60 496,461 +3.18(+4.06%)
Dec 12, 2023 79.31 79.62 78.40 78.42 456,594 -1.19(-1.49%)
Dec 11, 2023 78.60 80.26 77.95 79.60 376,257 +1.01(+1.28%)
Dec 08, 2023 77.64 79.31 77.64 78.59 194,044 +0.82(+1.05%)
Dec 07, 2023 76.34 77.77 76.05 77.77 220,898 +1.26(+1.64%)
Dec 06, 2023 76.77 77.90 76.29 76.52 315,053 +0.63(+0.83%)
Dec 05, 2023 77.46 77.86 75.38 75.88 390,257 -1.99(-2.55%)
Dec 04, 2023 76.10 78.05 76.10 77.87 421,609 +1.77(+2.33%)
Dec 01, 2023 71.07 76.37 70.97 76.10 585,538 +4.64(+6.49%)
Nov 30, 2023 69.19 71.76 68.42 71.47 512,628 +2.04(+2.93%)
Nov 29, 2023 68.42 69.44 67.83 69.43 388,982 +1.77(+2.62%)
Nov 28, 2023 67.07 69.32 66.73 67.66 339,264 +0.28(+0.41%)
Nov 27, 2023 67.97 68.56 67.18 67.38 437,028 -0.65(-0.96%)
Nov 24, 2023 68.89 69.60 66.94 68.04 259,645 -1.29(-1.85%)
Nov 22, 2023 67.35 70.81 65.63 69.32 902,389 +1.23(+1.80%)
Nov 21, 2023 67.23 69.12 66.50 68.10 685,273 +0.44(+0.66%)
Nov 20, 2023 69.74 70.79 67.57 67.65 684,194 -1.51(-2.19%)
Nov 17, 2023 68.50 69.47 67.81 69.16 352,422 +1.33(+1.97%)
Nov 16, 2023 68.88 69.90 67.74 67.83 348,646 -2.14(-3.07%)
Nov 15, 2023 68.33 70.58 68.21 69.97 330,885 +1.51(+2.21%)
Nov 14, 2023 66.47 68.50 66.47 68.46 246,288 +2.75(+4.18%)
Nov 13, 2023 64.19 65.78 63.74 65.71 340,438 +1.32(+2.06%)
Nov 10, 2023 64.50 65.00 63.94 64.39 302,399 -0.09(-0.14%)
Nov 09, 2023 64.90 65.56 64.08 64.48 199,957 -0.23(-0.35%)
Nov 08, 2023 66.25 66.57 64.57 64.71 270,037 -1.49(-2.25%)
Nov 07, 2023 65.09 66.76 64.28 66.20 340,702 +0.75(+1.15%)
Nov 06, 2023 66.03 66.03 64.37 65.45 232,602 -0.53(-0.81%)
Nov 03, 2023 64.37 66.26 64.34 65.98 297,333 +2.33(+3.67%)
Nov 02, 2023 63.27 64.52 62.62 63.65 301,193 +1.07(+1.71%)
Nov 01, 2023 62.57 62.89 61.51 62.58 307,968 +0.13(+0.21%)
Oct 31, 2023 62.05 63.37 61.35 62.45 277,760 +0.66(+1.07%)
Oct 30, 2023 62.37 62.37 61.30 61.79 310,726 -0.24(-0.38%)
Oct 27, 2023 60.68 62.97 59.88 62.03 488,838 +2.22(+3.72%)
Oct 26, 2023 62.38 62.79 59.73 59.80 477,650 -2.43(-3.91%)
Oct 25, 2023 62.57 63.17 60.94 62.23 319,143 -0.97(-1.53%)
Oct 24, 2023 63.68 64.24 62.16 63.20 260,047 -0.01(-0.02%)
Oct 23, 2023 62.61 63.68 62.24 63.21 258,331 +0.01(+0.02%)
Oct 20, 2023 63.94 64.26 63.20 63.20 204,773 -0.56(-0.88%)
Oct 19, 2023 64.21 65.12 63.73 63.77 257,493 -0.84(-1.30%)
Oct 18, 2023 64.90 65.34 64.41 64.61 252,841 -0.57(-0.88%)
Oct 17, 2023 63.36 65.89 63.36 65.18 306,452 +0.95(+1.48%)
Oct 16, 2023 63.72 64.99 63.46 64.23 561,453 +1.18(+1.87%)
Oct 13, 2023 62.38 63.52 62.06 63.05 288,637 +0.44(+0.71%)
Oct 12, 2023 64.88 65.15 62.00 62.61 274,102 -2.55(-3.91%)
Oct 11, 2023 65.88 66.05 64.56 65.16 227,300 -1.19(-1.79%)
Oct 10, 2023 65.07 66.73 65.00 66.35 287,707 +1.27(+1.94%)
Oct 09, 2023 64.45 65.10 62.84 65.08 440,697 -0.73(-1.11%)
Oct 06, 2023 64.73 66.38 63.05 65.81 502,484 +1.14(+1.76%)
Oct 05, 2023 65.31 66.68 64.30 64.68 628,499 +0.38(+0.58%)
Oct 04, 2023 64.69 65.04 63.08 64.30 322,028 -0.25(-0.38%)
Oct 03, 2023 66.55 66.55 64.40 64.55 326,335 -2.75(-4.08%)
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.