Skip to main content

Jabil Circuit (NY: JBL )

117.65 -0.12 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 107.77 108.71 106.71 107.65 1,186,763 +0.54(+0.50%)
Jun 29, 2023 105.91 107.12 104.58 107.11 1,263,651 +2.85(+2.74%)
Jun 28, 2023 102.89 104.53 102.21 104.25 1,021,119 +1.04(+1.00%)
Jun 27, 2023 101.45 103.52 100.95 103.22 896,847 +2.05(+2.03%)
Jun 26, 2023 102.97 104.07 100.98 101.16 802,260 -1.61(-1.56%)
Jun 23, 2023 102.37 103.51 101.98 102.77 1,554,798 -0.81(-0.78%)
Jun 22, 2023 104.33 104.74 102.87 103.58 1,097,102 -1.27(-1.21%)
Jun 21, 2023 104.95 107.02 104.26 104.84 1,499,434 -0.77(-0.73%)
Jun 20, 2023 104.71 106.25 103.87 105.61 1,511,830 +0.53(+0.50%)
Jun 16, 2023 105.67 106.22 103.04 105.08 2,304,220 +0.72(+0.69%)
Jun 15, 2023 99.73 104.36 2,670,168 +26.27(+33.64%)
May 08, 2023 77.37 78.28 76.94 78.09 606,533 +1.11(+1.44%)
May 05, 2023 76.45 77.86 76.45 76.99 780,236 +1.49(+1.98%)
May 04, 2023 76.63 76.99 75.20 75.49 709,263 -1.62(-2.11%)
May 03, 2023 78.29 78.95 76.78 77.12 746,104 -0.64(-0.82%)
May 02, 2023 78.17 79.08 76.69 77.76 1,372,086 -1.27(-1.60%)
May 01, 2023 77.62 80.00 77.62 79.02 603,778 +1.16(+1.48%)
Apr 28, 2023 76.82 78.04 76.74 77.87 973,664 +0.30(+0.39%)
Apr 27, 2023 77.16 78.01 75.45 77.57 1,202,694 +0.62(+0.80%)
Apr 26, 2023 75.50 77.55 75.23 76.95 972,483 +1.48(+1.97%)
Apr 25, 2023 78.15 78.44 75.38 75.46 1,224,783 -3.53(-4.47%)
Apr 24, 2023 78.58 79.06 78.00 78.99 889,172 +0.47(+0.60%)
Apr 21, 2023 80.35 80.86 77.96 78.52 1,611,737 -2.57(-3.17%)
Apr 20, 2023 80.48 81.94 80.06 81.09 871,807 -0.32(-0.39%)
Apr 19, 2023 83.24 83.24 80.64 81.41 1,419,134 -2.44(-2.91%)
Apr 18, 2023 83.86 84.59 83.22 83.85 677,966 +0.64(+0.77%)
Apr 17, 2023 83.30 83.70 82.81 83.22 473,353 -0.24(-0.29%)
Apr 14, 2023 83.44 84.77 82.55 83.45 734,809 -0.35(-0.42%)
Apr 13, 2023 83.61 84.23 82.34 83.80 902,731 +0.67(+0.80%)
Apr 12, 2023 83.23 83.96 83.05 83.14 822,915 +0.32(+0.39%)
Apr 11, 2023 82.90 83.63 82.41 82.82 884,765 +0.07(+0.08%)
Apr 10, 2023 81.55 83.31 81.55 82.75 1,116,572 +0.97(+1.18%)
Apr 06, 2023 82.30 82.96 81.57 81.78 821,560 -1.12(-1.35%)
Apr 05, 2023 84.19 84.22 81.65 82.90 1,110,114 -1.89(-2.23%)
Apr 04, 2023 86.99 87.14 84.14 84.79 1,121,211 -2.35(-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.