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 (%)
Dec 29, 2023 127.20 129.65 126.52 127.33 1,634,796 -0.58(-0.45%)
Dec 28, 2023 127.95 128.93 126.94 127.91 845,135 +0.53(+0.42%)
Dec 27, 2023 129.03 129.03 127.13 127.38 857,348 -1.00(-0.78%)
Dec 26, 2023 128.69 129.21 127.94 128.38 834,594 +0.57(+0.45%)
Dec 22, 2023 128.69 129.03 126.96 127.81 880,368 -0.87(-0.68%)
Dec 21, 2023 129.56 129.72 126.29 128.68 1,356,982 +0.16(+0.12%)
Dec 20, 2023 130.80 133.42 128.44 128.52 1,644,370 -2.64(-2.01%)
Dec 19, 2023 132.00 132.00 129.06 131.15 1,539,040 +1.02(+0.78%)
Dec 18, 2023 134.26 134.82 129.88 130.13 2,268,515 -2.70(-2.03%)
Dec 15, 2023 136.89 137.86 131.68 132.83 28,188,622 -3.51(-2.57%)
Dec 14, 2023 130.06 137.17 125.72 136.34 6,275,602 +15.81(+13.12%)
Dec 13, 2023 119.97 121.13 118.76 120.53 2,749,332 +0.45(+0.37%)
Dec 12, 2023 121.06 121.89 119.67 120.08 1,571,066 -0.84(-0.69%)
Dec 11, 2023 119.93 121.49 118.82 120.92 1,578,970 +1.99(+1.67%)
Dec 08, 2023 116.31 119.79 116.31 118.93 1,834,632 +2.58(+2.22%)
Dec 07, 2023 114.48 116.84 114.48 116.35 1,485,759 +2.03(+1.77%)
Dec 06, 2023 116.02 116.68 114.19 114.32 1,248,971 +0.13(+0.11%)
Dec 05, 2023 114.63 115.03 113.30 114.19 1,589,071 -1.09(-0.94%)
Dec 04, 2023 117.73 117.73 114.38 115.28 2,920,624 -1.56(-1.34%)
Dec 01, 2023 114.72 118.66 113.44 116.84 2,233,554 +1.59(+1.38%)
Nov 30, 2023 115.44 115.73 113.69 115.25 3,978,268 +0.08(+0.07%)
Nov 29, 2023 117.50 119.93 111.56 115.17 9,297,388 -15.43(-11.82%)
Nov 28, 2023 130.98 131.30 129.13 130.60 1,756,329 -0.64(-0.49%)
Nov 27, 2023 130.44 132.18 129.51 131.24 1,335,601 +0.15(+0.11%)
Nov 24, 2023 130.91 131.17 130.03 131.09 389,433 +0.67(+0.51%)
Nov 22, 2023 131.75 132.91 129.35 130.43 1,034,536 -0.47(-0.36%)
Nov 21, 2023 132.05 132.68 130.56 130.89 813,098 -1.45(-1.10%)
Nov 20, 2023 132.25 132.86 131.25 132.34 1,020,692 +1.03(+0.78%)
Nov 17, 2023 131.03 132.10 130.04 131.31 1,099,636 +0.61(+0.47%)
Nov 16, 2023 131.00 132.23 130.03 130.71 1,860,668 -1.95(-1.47%)
Nov 15, 2023 132.07 134.85 132.07 132.65 1,402,757 +0.85(+0.64%)
Nov 14, 2023 130.85 133.13 130.46 131.80 1,169,273 +2.39(+1.85%)
Nov 13, 2023 127.63 130.65 127.31 129.41 1,271,695 +1.31(+1.02%)
Nov 10, 2023 126.32 128.78 125.91 128.11 1,080,368 +2.63(+2.09%)
Nov 09, 2023 126.66 127.64 124.43 125.48 1,155,669 -0.96(-0.76%)
Nov 08, 2023 126.30 127.94 125.86 126.44 942,066 +0.29(+0.23%)
Nov 07, 2023 126.09 126.63 124.97 126.15 729,980 -0.86(-0.68%)
Nov 06, 2023 128.13 128.65 125.92 127.01 1,289,818 -1.24(-0.97%)
Nov 03, 2023 125.55 128.84 125.55 128.25 1,331,092 +3.46(+2.77%)
Nov 02, 2023 125.94 126.81 123.74 124.79 1,346,139 +0.12(+0.10%)
Nov 01, 2023 122.43 124.70 122.39 124.67 1,368,882 +2.02(+1.65%)
Oct 31, 2023 120.31 122.94 119.10 122.65 1,573,923 +2.38(+1.98%)
Oct 30, 2023 123.46 124.40 119.88 120.28 1,810,712 -2.13(-1.74%)
Oct 27, 2023 121.83 122.99 120.66 122.40 1,209,879 +0.63(+0.52%)
Oct 26, 2023 121.36 123.10 120.26 121.77 1,888,181 +0.14(+0.11%)
Oct 25, 2023 123.87 124.05 120.95 121.64 1,858,698 -2.69(-2.16%)
Oct 24, 2023 124.25 124.99 123.16 124.32 1,867,302 +0.24(+0.19%)
Oct 23, 2023 124.11 125.68 122.49 124.08 1,587,507 -0.79(-0.63%)
Oct 20, 2023 129.59 129.94 124.33 124.87 2,746,693 -5.31(-4.08%)
Oct 19, 2023 136.12 136.72 129.94 130.18 1,738,176 -5.05(-3.74%)
Oct 18, 2023 135.84 136.91 134.51 135.24 1,359,119 -2.02(-1.47%)
Oct 17, 2023 135.84 138.58 135.41 137.26 1,828,632 +0.28(+0.20%)
Oct 16, 2023 136.63 139.32 136.59 136.98 1,435,600 +1.16(+0.85%)
Oct 13, 2023 138.34 139.74 134.91 135.82 1,788,116 -3.14(-2.26%)
Oct 12, 2023 138.65 141.21 137.84 138.95 1,867,195 +0.62(+0.45%)
Oct 11, 2023 134.59 139.00 134.35 138.34 2,286,045 +4.17(+3.10%)
Oct 10, 2023 133.64 136.09 133.49 134.17 1,611,530 +0.33(+0.25%)
Oct 09, 2023 128.78 134.34 128.42 133.84 1,982,152 +4.05(+3.12%)
Oct 06, 2023 128.85 131.68 128.51 129.79 1,817,570 +0.95(+0.74%)
Oct 05, 2023 129.34 130.61 126.64 128.85 1,808,482 -1.23(-0.94%)
Oct 04, 2023 127.83 130.48 127.83 130.07 1,482,007 +2.65(+2.08%)
Oct 03, 2023 127.74 130.07 126.01 127.43 1,558,609 -1.29(-1.00%)
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.