Skip to main content

Jabil Circuit (NY: JBL )

79.19 +0.56 (+0.71%)
Streaming Delayed Price Updated: 11:10 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 77.10 78.70 76.56 78.63 1,334,192 +1.83(+2.38%)
Jan 30, 2023 76.40 77.20 76.17 76.80 872,300 -0.40(-0.52%)
Jan 27, 2023 77.65 78.69 77.18 77.20 723,220 -1.08(-1.38%)
Jan 26, 2023 80.36 80.64 77.50 78.28 1,670,968 -1.59(-1.99%)
Jan 25, 2023 79.06 79.96 78.42 79.87 1,264,069 -0.77(-0.95%)
Jan 24, 2023 80.00 81.62 80.00 80.64 1,241,182 -0.40(-0.49%)
Jan 23, 2023 79.60 81.45 79.56 81.04 1,811,154 +1.62(+2.04%)
Jan 20, 2023 78.29 79.42 77.73 79.42 1,370,300 +1.36(+1.74%)
Jan 19, 2023 77.47 78.51 77.20 78.06 1,404,303 -0.33(-0.42%)
Jan 18, 2023 78.75 79.67 78.11 78.39 1,901,021 +0.06(+0.08%)
Jan 17, 2023 76.90 79.03 76.88 78.33 2,245,890 +0.67(+0.86%)
Jan 13, 2023 75.28 77.69 75.18 77.66 1,514,098 +1.59(+2.09%)
Jan 12, 2023 74.98 76.58 74.81 76.07 2,215,280 +1.07(+1.43%)
Jan 11, 2023 71.98 75.11 71.76 75.00 2,535,045 +2.81(+3.89%)
Jan 10, 2023 71.30 72.39 71.17 72.19 1,406,431 +0.89(+1.25%)
Jan 09, 2023 68.79 71.67 68.79 71.30 1,963,005 +3.32(+4.88%)
Jan 06, 2023 66.32 68.04 65.62 67.98 1,171,186 +2.54(+3.88%)
Jan 05, 2023 65.42 65.72 64.74 65.44 1,840,877 -0.56(-0.85%)
Jan 04, 2023 67.76 68.39 65.64 66.00 1,140,317 -1.18(-1.76%)
Jan 03, 2023 68.80 69.11 66.96 67.18 1,054,032 -1.02(-1.50%)
Dec 30, 2022 67.77 68.36 67.34 68.20 719,024 -0.25(-0.37%)
Dec 29, 2022 67.81 68.86 67.81 68.45 487,761 +1.18(+1.75%)
Dec 28, 2022 68.90 69.10 67.23 67.27 463,009 -1.68(-2.44%)
Dec 27, 2022 69.20 69.51 68.77 68.95 552,172 -0.06(-0.09%)
Dec 23, 2022 69.14 69.33 68.23 69.01 580,484 -0.34(-0.49%)
Dec 22, 2022 69.70 69.73 67.93 69.35 965,657 -0.95(-1.35%)
Dec 21, 2022 70.09 71.06 69.69 70.30 1,203,053 +1.11(+1.60%)
Dec 20, 2022 68.24 69.57 68.21 69.19 1,143,420 +0.95(+1.39%)
Dec 19, 2022 69.23 69.62 67.73 68.24 1,047,548 -0.83(-1.20%)
Dec 16, 2022 68.00 69.37 67.50 69.07 3,174,192 +0.72(+1.05%)
Dec 15, 2022 71.33 72.30 68.22 68.35 2,043,316 -4.25(-5.85%)
Dec 14, 2022 72.66 73.27 71.14 72.60 2,101,876 -0.26(-0.36%)
Dec 13, 2022 72.92 73.79 72.04 72.86 1,474,824 +0.81(+1.12%)
Dec 12, 2022 71.49 72.41 71.03 72.05 1,028,372 +0.58(+0.81%)
Dec 09, 2022 71.26 72.13 71.26 71.47 1,060,752 -0.28(-0.39%)
Dec 08, 2022 71.07 72.20 71.00 71.75 1,115,384 +1.17(+1.66%)
Dec 07, 2022 70.31 71.02 69.91 70.58 816,278 -0.20(-0.28%)
Dec 06, 2022 70.64 71.42 70.25 70.78 1,203,339 -0.10(-0.14%)
Dec 05, 2022 71.04 71.65 70.33 70.88 866,241 -0.89(-1.24%)
Dec 02, 2022 71.64 72.81 71.50 71.77 1,002,812 -0.78(-1.08%)
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.