Skip to main content

Jabil Circuit (NY: JBL )

133.95 -1.99 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 83.03 83.46 82.44 82.78 1,327,780 -0.48(-0.57%)
Feb 27, 2023 83.76 84.42 82.92 83.26 803,991 +0.14(+0.17%)
Feb 24, 2023 81.15 83.16 81.04 83.12 1,087,840 +0.29(+0.35%)
Feb 23, 2023 83.25 83.50 81.69 82.83 658,618 +0.66(+0.80%)
Feb 22, 2023 82.11 82.92 81.41 82.18 1,071,342 -0.26(-0.31%)
Feb 21, 2023 83.46 84.39 82.21 82.44 1,097,884 -1.16(-1.38%)
Feb 17, 2023 84.11 84.43 83.26 83.59 1,318,962 -0.87(-1.03%)
Feb 16, 2023 82.68 84.67 82.46 84.46 1,315,170 +0.62(+0.74%)
Feb 15, 2023 83.25 84.34 83.20 83.84 786,643 -0.27(-0.32%)
Feb 14, 2023 82.88 84.63 82.76 84.11 816,768 +0.44(+0.52%)
Feb 13, 2023 82.31 83.77 82.02 83.67 970,298 +1.34(+1.63%)
Feb 10, 2023 80.75 82.46 80.59 82.33 1,096,569 +1.02(+1.25%)
Feb 09, 2023 82.90 83.18 80.64 81.31 1,735,086 -0.83(-1.01%)
Feb 08, 2023 82.36 82.91 81.64 82.14 1,120,227 -0.98(-1.17%)
Feb 07, 2023 82.64 83.33 81.40 83.11 2,022,701 +0.82(+0.99%)
Feb 06, 2023 81.00 82.46 80.54 82.30 1,197,598 +0.45(+0.55%)
Feb 03, 2023 80.19 82.36 80.19 81.85 1,672,193 +0.82(+1.01%)
Feb 02, 2023 80.24 81.89 79.89 81.03 1,646,526 +1.35(+1.70%)
Feb 01, 2023 77.56 80.26 77.42 79.68 1,768,910 +1.35(+1.73%)
Jan 31, 2023 76.80 78.39 76.26 78.32 1,339,426 +1.82(+2.38%)
Jan 30, 2023 76.10 76.90 75.87 76.50 875,722 -0.40(-0.52%)
Jan 27, 2023 77.35 78.38 76.88 76.90 726,057 -1.08(-1.38%)
Jan 26, 2023 80.05 80.32 77.20 77.97 1,677,524 -1.58(-1.99%)
Jan 25, 2023 78.75 79.65 78.11 79.56 1,269,028 -0.77(-0.95%)
Jan 24, 2023 79.69 81.30 79.69 80.32 1,246,051 -0.40(-0.49%)
Jan 23, 2023 79.29 81.13 79.25 80.72 1,818,260 +1.61(+2.04%)
Jan 20, 2023 77.98 79.11 77.43 79.11 1,375,676 +1.35(+1.74%)
Jan 19, 2023 77.17 78.20 76.90 77.75 1,409,813 -0.33(-0.42%)
Jan 18, 2023 78.44 79.36 77.80 78.08 1,908,479 +0.06(+0.08%)
Jan 17, 2023 76.60 78.72 76.58 78.02 2,254,702 +0.67(+0.86%)
Jan 13, 2023 74.99 77.39 74.89 77.36 1,520,038 +1.58(+2.09%)
Jan 12, 2023 74.69 76.28 74.52 75.77 2,223,972 +1.07(+1.43%)
Jan 11, 2023 71.70 74.82 71.48 74.71 2,544,991 +2.80(+3.89%)
Jan 10, 2023 71.02 72.11 70.89 71.91 1,411,949 +0.89(+1.25%)
Jan 09, 2023 68.52 71.39 68.52 71.02 1,970,707 +3.31(+4.88%)
Jan 06, 2023 66.06 67.77 65.36 67.71 1,175,781 +2.53(+3.88%)
Jan 05, 2023 65.16 65.46 64.49 65.18 1,848,099 -0.56(-0.85%)
Jan 04, 2023 67.50 68.12 65.38 65.74 1,144,791 -1.18(-1.76%)
Jan 03, 2023 68.53 68.84 66.70 66.92 1,058,167 -1.02(-1.50%)
Dec 30, 2022 67.51 68.10 67.08 67.93 721,845 -0.25(-0.37%)
Dec 29, 2022 67.55 68.60 67.55 68.18 489,674 +1.18(+1.75%)
Dec 28, 2022 68.63 68.83 66.97 67.01 464,825 -1.67(-2.44%)
Dec 27, 2022 68.93 69.24 68.50 68.68 554,338 -0.06(-0.09%)
Dec 23, 2022 68.87 69.06 67.96 68.74 582,761 -0.34(-0.49%)
Dec 22, 2022 69.43 69.46 67.66 69.08 969,445 -0.95(-1.35%)
Dec 21, 2022 69.82 70.78 69.42 70.03 1,207,773 +1.11(+1.60%)
Dec 20, 2022 67.97 69.30 67.95 68.92 1,147,906 +0.95(+1.39%)
Dec 19, 2022 68.96 69.35 67.47 67.97 1,051,658 -0.83(-1.20%)
Dec 16, 2022 67.73 69.10 67.24 68.80 3,186,646 +0.72(+1.05%)
Dec 15, 2022 71.05 72.02 67.95 68.08 2,051,333 -4.23(-5.85%)
Dec 14, 2022 72.38 72.98 70.86 72.32 2,110,123 -0.26(-0.36%)
Dec 13, 2022 72.64 73.50 71.76 72.58 1,480,610 +0.81(+1.12%)
Dec 12, 2022 71.21 72.13 70.75 71.77 1,032,406 +0.58(+0.81%)
Dec 09, 2022 70.98 71.85 70.98 71.19 1,064,914 -0.28(-0.39%)
Dec 08, 2022 70.79 71.92 70.72 71.47 1,119,760 +1.17(+1.66%)
Dec 07, 2022 70.04 70.74 69.64 70.30 819,480 -0.20(-0.28%)
Dec 06, 2022 70.36 71.14 69.97 70.50 1,208,060 -0.10(-0.14%)
Dec 05, 2022 70.76 71.37 70.06 70.60 869,639 -0.89(-1.24%)
Dec 02, 2022 71.36 72.53 71.22 71.49 1,006,746 -0.78(-1.08%)
Dec 01, 2022 72.08 73.04 71.68 72.27 1,063,956 +0.36(+0.50%)
Nov 30, 2022 68.73 72.16 68.26 71.91 1,617,467 +3.29(+4.79%)
Nov 29, 2022 68.83 69.46 68.06 68.62 867,092 -0.20(-0.29%)
Nov 28, 2022 69.63 69.82 68.73 68.82 817,738 -1.53(-2.18%)
Nov 25, 2022 69.90 70.57 69.83 70.35 265,770 +0.18(+0.26%)
Nov 23, 2022 70.52 71.51 70.03 70.17 833,294 -0.32(-0.45%)
Nov 22, 2022 69.49 70.58 68.94 70.49 1,428,934 +1.54(+2.24%)
Nov 21, 2022 68.64 69.49 68.23 68.95 1,436,914 -0.15(-0.22%)
Nov 18, 2022 68.27 69.21 67.59 69.10 1,189,434 +1.77(+2.63%)
Nov 17, 2022 65.49 67.90 65.04 67.33 1,237,074 +0.92(+1.38%)
Nov 16, 2022 66.43 66.88 65.95 66.41 1,251,464 -0.64(-0.95%)
Nov 15, 2022 67.40 68.49 66.63 67.05 1,158,943 +0.81(+1.22%)
Nov 14, 2022 65.42 67.95 65.27 66.24 1,525,832 +0.46(+0.70%)
Nov 11, 2022 64.65 66.76 64.61 65.78 1,996,086 +1.72(+2.69%)
Nov 10, 2022 64.85 65.03 63.18 64.06 2,319,462 +1.97(+3.17%)
Nov 09, 2022 62.58 63.67 61.95 62.09 1,282,266 -1.13(-1.79%)
Nov 08, 2022 62.79 64.14 62.53 63.23 1,111,155 +0.83(+1.32%)
Nov 07, 2022 63.68 63.68 61.37 62.40 1,371,621 -1.25(-1.97%)
Nov 04, 2022 64.26 65.75 63.14 63.65 1,062,082 +0.94(+1.49%)
Nov 03, 2022 62.25 63.39 61.32 62.72 878,037 -0.63(-0.99%)
Nov 02, 2022 64.99 63.28 63.34 1,272,395 -2.37(-3.60%)
Nov 01, 2022 64.67 65.96 64.49 65.71 1,327,192 +1.79(+2.80%)
Oct 31, 2022 64.44 64.96 63.81 63.92 1,003,043 -1.09(-1.68%)
Oct 28, 2022 63.93 65.84 63.55 65.02 1,209,484 +1.36(+2.14%)
Oct 27, 2022 64.80 65.28 63.40 63.65 1,026,411 -0.16(-0.25%)
Oct 26, 2022 64.03 64.82 63.80 63.81 1,239,998 -0.57(-0.88%)
Oct 25, 2022 62.38 64.66 62.31 64.38 1,212,405 +1.82(+2.91%)
Oct 24, 2022 62.40 62.96 61.64 62.56 922,718 +0.34(+0.54%)
Oct 21, 2022 59.46 62.44 59.34 62.22 1,146,778 +2.82(+4.74%)
Oct 20, 2022 59.69 61.25 59.30 59.40 810,582 -0.07(-0.12%)
Oct 19, 2022 59.89 60.46 58.65 59.47 1,035,888 -1.01(-1.68%)
Oct 18, 2022 61.68 62.48 60.02 60.49 1,150,763 +0.05(+0.08%)
Oct 17, 2022 59.99 60.91 59.77 60.44 1,171,749 +1.82(+3.11%)
Oct 14, 2022 59.09 59.93 57.91 58.62 1,323,655 -0.31(-0.52%)
Oct 13, 2022 55.54 59.37 55.08 58.93 1,045,209 +2.10(+3.69%)
Oct 12, 2022 57.88 58.03 56.62 56.83 1,292,874 -0.74(-1.28%)
Oct 11, 2022 58.66 59.16 57.43 57.56 1,760,449 -1.46(-2.48%)
Oct 10, 2022 59.99 60.23 58.02 59.03 1,139,350 -0.87(-1.45%)
Oct 07, 2022 60.55 60.73 59.20 59.89 970,858 -1.47(-2.40%)
Oct 06, 2022 61.60 62.21 61.22 61.36 1,260,043 -0.65(-1.04%)
Oct 05, 2022 60.28 62.09 59.95 62.01 1,458,942 +1.08(+1.78%)
Oct 04, 2022 59.57 60.99 59.53 60.93 933,674 +2.45(+4.19%)
Oct 03, 2022 58.37 58.99 57.41 58.48 1,318,508 +1.06(+1.85%)
Sep 30, 2022 58.45 59.85 57.29 57.41 1,244,197 -1.40(-2.38%)
Sep 29, 2022 58.86 59.22 58.11 58.82 1,238,636 -0.99(-1.66%)
Sep 28, 2022 56.71 60.03 56.76 59.81 1,464,798 +2.69(+4.70%)
Sep 27, 2022 58.18 58.54 56.39 57.13 2,277,743 +1.25(+2.24%)
Sep 26, 2022 55.67 57.09 55.30 55.87 1,409,020 -0.08(-0.14%)
Sep 23, 2022 56.40 57.14 54.98 55.95 1,441,504 -1.31(-2.29%)
Sep 22, 2022 58.71 58.73 57.08 57.27 1,135,319 -1.33(-2.27%)
Sep 21, 2022 59.62 60.84 58.57 58.60 1,010,197 -0.10(-0.17%)
Sep 20, 2022 58.87 58.94 57.90 58.70 752,591 -0.59(-0.99%)
Sep 19, 2022 57.60 59.37 57.49 59.29 1,095,965 +1.18(+2.04%)
Sep 16, 2022 57.95 58.29 57.27 58.10 2,373,648 -0.63(-1.07%)
Sep 15, 2022 59.01 59.76 58.45 58.73 891,609 -0.04(-0.07%)
Sep 14, 2022 58.77 58.86 57.47 58.77 1,072,477 -0.03(-0.05%)
Sep 13, 2022 58.99 59.68 58.57 58.80 849,891 -2.35(-3.84%)
Sep 12, 2022 61.12 61.27 60.17 61.15 992,843 +0.73(+1.20%)
Sep 09, 2022 59.09 60.57 58.77 60.42 695,457 +1.73(+2.95%)
Sep 08, 2022 57.14 58.77 56.56 58.69 963,200 +0.93(+1.60%)
Sep 07, 2022 56.60 57.93 55.73 57.76 1,600,004 +0.89(+1.56%)
Sep 06, 2022 57.70 57.78 56.33 56.88 754,779 -0.64(-1.11%)
Sep 02, 2022 58.87 59.42 57.22 57.51 932,693 -0.48(-0.82%)
Sep 01, 2022 59.28 59.39 56.95 57.99 1,415,385 -2.00(-3.33%)
Aug 31, 2022 60.67 61.08 59.91 59.99 866,184 -0.68(-1.12%)
Aug 30, 2022 61.86 61.94 60.12 60.67 891,745 -0.97(-1.57%)
Aug 29, 2022 61.04 62.25 60.81 61.63 870,963 -0.19(-0.31%)
Aug 26, 2022 63.67 63.85 61.70 61.82 621,941 -2.01(-3.15%)
Aug 25, 2022 62.29 63.86 62.29 63.83 591,678 +2.04(+3.30%)
Aug 24, 2022 61.52 62.27 61.25 61.79 549,464 +0.05(+0.08%)
Aug 23, 2022 61.39 62.64 61.39 61.74 463,903 +0.41(+0.67%)
Aug 22, 2022 61.60 61.99 61.02 61.33 466,760 -1.52(-2.42%)
Aug 19, 2022 64.09 64.49 62.31 62.86 973,753 -2.16(-3.32%)
Aug 18, 2022 63.05 65.54 62.83 65.02 807,244 +2.26(+3.60%)
Aug 17, 2022 62.25 62.86 61.37 62.76 795,193 +0.19(+0.30%)
Aug 16, 2022 61.67 62.98 61.45 62.57 702,685 +0.70(+1.13%)
Aug 15, 2022 61.80 62.34 61.36 61.87 601,735 -0.19(-0.30%)
Aug 12, 2022 61.70 62.51 61.50 62.06 755,643 +0.73(+1.18%)
Aug 11, 2022 61.08 61.91 60.77 61.33 1,205,606 +0.66(+1.08%)
Aug 10, 2022 60.06 61.12 59.61 60.68 992,093 +2.19(+3.74%)
Aug 09, 2022 59.70 59.79 57.98 58.49 988,977 -1.69(-2.81%)
Aug 08, 2022 60.81 61.28 60.08 60.18 976,848 -0.55(-0.90%)
Aug 05, 2022 59.73 60.96 59.55 60.73 696,470 +0.20(+0.33%)
Aug 04, 2022 59.99 60.72 59.69 60.53 607,866 +0.50(+0.83%)
Aug 03, 2022 58.76 60.39 58.53 60.03 828,378 +1.35(+2.30%)
Aug 02, 2022 58.61 59.20 58.21 58.68 744,580 -0.18(-0.30%)
Aug 01, 2022 58.19 59.43 58.07 58.86 888,777 -0.10(-0.17%)
Jul 29, 2022 57.63 59.49 57.63 58.96 990,181 +1.18(+2.05%)
Jul 28, 2022 56.37 58.10 56.22 57.78 860,075 +1.63(+2.90%)
Jul 27, 2022 54.91 56.45 54.43 56.15 830,290 +1.83(+3.37%)
Jul 26, 2022 54.24 54.63 54.01 54.32 576,723 -0.13(-0.24%)
Jul 25, 2022 54.53 54.76 54.08 54.45 653,214 -0.02(-0.04%)
Jul 22, 2022 55.78 56.35 53.96 54.47 710,417 -1.77(-3.14%)
Jul 21, 2022 55.84 56.27 54.99 56.24 501,307 +0.49(+0.87%)
Jul 20, 2022 54.20 55.91 53.85 55.75 846,901 +1.18(+2.17%)
Jul 19, 2022 53.26 54.64 53.26 54.57 594,886 +2.14(+4.07%)
Jul 18, 2022 53.33 53.83 52.31 52.43 1,086,533 -0.50(-0.94%)
Jul 15, 2022 52.19 53.01 51.55 52.93 652,789 +1.32(+2.56%)
Jul 14, 2022 51.22 51.77 50.28 51.61 699,584 -0.39(-0.75%)
Jul 13, 2022 50.51 52.31 50.38 51.99 1,054,430 +0.60(+1.16%)
Jul 12, 2022 51.26 52.31 51.09 51.40 1,006,115 +0.02(+0.04%)
Jul 11, 2022 51.15 51.67 50.91 51.38 922,841 -0.35(-0.67%)
Jul 08, 2022 51.59 52.07 51.07 51.73 600,879 +0.07(+0.13%)
Jul 07, 2022 51.23 52.36 51.01 51.66 1,220,723 +1.20(+2.38%)
Jul 06, 2022 49.99 51.07 49.59 50.45 1,053,657 +0.26(+0.51%)
Jul 05, 2022 49.66 50.40 48.49 50.20 1,196,295 -0.57(-1.12%)
Jul 01, 2022 50.34 51.48 49.70 50.76 1,036,274 -0.12(-0.23%)
Jun 30, 2022 50.74 51.54 50.14 50.88 1,178,081 -0.77(-1.50%)
Jun 29, 2022 52.86 53.14 51.20 51.66 905,258 -1.04(-1.98%)
Jun 28, 2022 54.93 55.57 52.69 52.70 702,123 -2.10(-3.83%)
Jun 27, 2022 54.72 55.56 54.49 54.80 871,546 +0.47(+0.86%)
Jun 24, 2022 53.09 54.48 53.01 54.33 1,197,944 +1.78(+3.38%)
Jun 23, 2022 53.18 53.51 51.86 52.55 935,737 -0.67(-1.25%)
Jun 22, 2022 53.12 54.12 53.05 53.22 1,457,995 -0.86(-1.60%)
Jun 21, 2022 54.18 54.99 53.38 54.08 1,257,622 +0.81(+1.53%)
Jun 17, 2022 53.94 54.36 51.57 53.27 2,762,530 +0.59(+1.11%)
Jun 16, 2022 57.18 57.18 52.10 52.68 3,290,768 -5.75(-9.85%)
Jun 15, 2022 57.73 59.49 57.27 58.43 1,742,801 +1.55(+2.73%)
Jun 14, 2022 55.83 57.10 55.74 56.88 1,145,990 +1.11(+2.00%)
Jun 13, 2022 57.32 57.67 55.52 55.77 1,087,421 -3.21(-5.44%)
Jun 10, 2022 59.25 59.75 58.68 58.98 845,677 -1.60(-2.64%)
Jun 09, 2022 61.13 61.67 60.58 60.58 621,753 -0.73(-1.18%)
Jun 08, 2022 62.22 62.26 61.12 61.30 535,693 -1.06(-1.70%)
Jun 07, 2022 61.09 62.37 60.93 62.37 457,146 +0.53(+0.85%)
Jun 06, 2022 61.52 62.97 61.50 61.84 606,614 +0.79(+1.29%)
Jun 03, 2022 61.04 61.44 60.62 61.06 526,570 -0.74(-1.19%)
Jun 02, 2022 60.25 62.00 60.18 61.79 657,748 +1.55(+2.57%)
Jun 01, 2022 61.09 61.35 59.38 60.24 982,995 -0.88(-1.45%)
May 31, 2022 60.64 61.77 60.41 61.13 1,188,633 -0.46(-0.74%)
May 27, 2022 60.11 61.60 60.03 61.58 620,463 +2.21(+3.71%)
May 26, 2022 57.75 59.73 57.75 59.38 493,447 +1.96(+3.41%)
May 25, 2022 55.78 57.84 55.78 57.42 750,106 +1.15(+2.05%)
May 24, 2022 57.23 57.23 55.26 56.27 576,796 -1.39(-2.41%)
May 23, 2022 57.48 57.98 56.99 57.66 651,522 +0.58(+1.01%)
May 20, 2022 57.91 58.09 55.20 57.08 822,438 -0.12(-0.21%)
May 19, 2022 57.22 58.14 56.77 57.20 856,156 -0.81(-1.40%)
May 18, 2022 60.11 60.53 57.90 58.02 706,035 -2.70(-4.45%)
May 17, 2022 58.75 61.05 58.75 60.72 924,688 +3.27(+5.69%)
May 16, 2022 57.46 57.93 56.73 57.45 493,217 -0.35(-0.60%)
May 13, 2022 56.49 58.11 56.49 57.80 596,802 +1.96(+3.51%)
May 12, 2022 55.67 56.67 54.68 55.84 741,333 -0.10(-0.18%)
May 11, 2022 57.04 58.48 55.75 55.94 689,288 -1.43(-2.49%)
May 10, 2022 56.86 58.24 55.96 57.37 738,832 +1.27(+2.26%)
May 09, 2022 56.68 57.45 55.52 56.10 1,130,769 -1.54(-2.67%)
May 06, 2022 57.20 58.73 56.30 57.64 829,875 -0.32(-0.55%)
May 05, 2022 59.29 59.89 57.15 57.95 666,586 -1.96(-3.28%)
May 04, 2022 58.70 59.95 57.22 59.92 641,429 +1.47(+2.51%)
May 03, 2022 57.94 58.87 57.69 58.45 570,790 +0.81(+1.41%)
May 02, 2022 57.05 57.77 56.04 57.64 1,120,298 +0.36(+0.62%)
Apr 29, 2022 58.29 59.67 57.08 57.28 934,087 -1.65(-2.80%)
Apr 28, 2022 57.41 59.17 56.96 58.93 672,322 +2.36(+4.17%)
Apr 27, 2022 56.07 57.36 55.97 56.56 666,847 +0.37(+0.65%)
Apr 26, 2022 57.31 57.62 56.13 56.20 1,030,515 -1.66(-2.86%)
Apr 25, 2022 56.57 58.02 55.69 57.85 787,015 +0.84(+1.48%)
Apr 22, 2022 58.04 58.33 56.90 57.01 688,735 -1.69(-2.87%)
Apr 21, 2022 59.63 60.29 58.46 58.70 735,762 -0.44(-0.74%)
Apr 20, 2022 58.86 59.62 58.79 59.13 516,730 +0.92(+1.59%)
Apr 19, 2022 57.23 58.42 56.87 58.21 500,220 +1.12(+1.96%)
Apr 18, 2022 56.17 57.73 56.12 57.09 672,257 +0.59(+1.04%)
Apr 14, 2022 57.83 58.15 56.48 56.50 798,123 -1.29(-2.23%)
Apr 13, 2022 57.02 57.89 56.87 57.79 778,974 +0.93(+1.64%)
Apr 12, 2022 56.94 58.22 56.83 56.86 1,041,434 +0.50(+0.88%)
Apr 11, 2022 56.65 57.28 56.21 56.37 906,699 -0.70(-1.23%)
Apr 08, 2022 56.72 57.79 56.21 57.07 958,862 +0.06(+0.10%)
Apr 07, 2022 56.58 57.49 55.85 57.01 1,064,743 +0.00(+0.00%)
Apr 06, 2022 58.36 58.36 56.59 57.01 1,577,769 -2.40(-4.04%)
Apr 05, 2022 61.11 61.72 59.24 59.41 1,351,269 -2.03(-3.31%)
Apr 04, 2022 62.02 62.18 61.03 61.45 1,107,484 +0.13(+0.21%)
Apr 01, 2022 61.54 62.10 60.29 61.32 1,499,854 +0.07(+0.11%)
Mar 31, 2022 59.82 61.93 59.74 61.25 1,549,475 +1.23(+2.05%)
Mar 30, 2022 61.18 61.34 59.54 60.02 829,548 -1.37(-2.23%)
Mar 29, 2022 61.66 62.28 60.83 61.39 720,038 +0.69(+1.14%)
Mar 28, 2022 61.41 61.81 59.34 60.69 813,275 -1.27(-2.05%)
Mar 25, 2022 61.83 62.15 61.23 61.96 695,406 +0.34(+0.55%)
Mar 24, 2022 60.94 61.76 60.52 61.62 775,496 +1.05(+1.74%)
Mar 23, 2022 60.58 61.36 60.13 60.57 955,606 -0.68(-1.12%)
Mar 22, 2022 62.68 62.68 60.78 61.26 985,150 -0.68(-1.11%)
Mar 21, 2022 62.21 62.86 61.49 61.94 932,318 -0.26(-0.41%)
Mar 18, 2022 61.29 62.25 60.28 62.20 2,130,118 +0.58(+0.93%)
Mar 17, 2022 60.97 61.95 60.44 61.62 1,771,722 +0.89(+1.47%)
Mar 16, 2022 61.10 61.63 58.67 60.73 2,896,664 +5.36(+9.68%)
Mar 15, 2022 54.66 55.50 54.30 55.37 1,561,300 +1.63(+3.03%)
Mar 14, 2022 55.15 55.61 53.55 53.75 1,016,780 -1.46(-2.64%)
Mar 11, 2022 55.64 56.21 55.02 55.21 1,000,163 +0.12(+0.22%)
Mar 10, 2022 54.11 55.19 53.60 55.09 1,396,823 -0.14(-0.25%)
Mar 09, 2022 54.50 55.65 54.24 55.23 1,417,541 +2.42(+4.58%)
Mar 08, 2022 52.87 54.73 52.02 52.80 1,667,500 +0.62(+1.18%)
Mar 07, 2022 54.44 54.44 52.12 52.19 1,697,486 -2.17(-4.00%)
Mar 04, 2022 55.43 55.86 53.73 54.36 2,291,449 -2.22(-3.93%)
Mar 03, 2022 57.55 57.66 56.00 56.58 1,483,765 -0.75(-1.32%)
Mar 02, 2022 55.56 57.82 55.26 57.34 1,103,747 +2.59(+4.73%)
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.