Skip to main content

Jabil Circuit (NY: JBL )

148.62 +1.44 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 147.51 149.47 146.57 148.62 997,474 +1.44(+0.98%)
Mar 01, 2024 144.88 148.14 144.31 147.18 1,361,116 +3.09(+2.14%)
Feb 29, 2024 143.46 144.57 142.55 144.09 1,457,627 +2.00(+1.41%)
Feb 28, 2024 140.87 143.52 140.77 142.09 808,373 -0.61(-0.43%)
Feb 27, 2024 140.29 144.50 139.94 142.70 1,117,448 +2.64(+1.88%)
Feb 26, 2024 139.58 140.82 139.31 140.06 616,097 +0.54(+0.39%)
Feb 23, 2024 140.54 141.19 138.56 139.52 522,140 -0.76(-0.54%)
Feb 22, 2024 139.22 141.50 137.73 140.28 723,791 +3.20(+2.33%)
Feb 21, 2024 135.93 137.64 135.71 137.08 878,041 -0.25(-0.18%)
Feb 20, 2024 137.18 138.02 135.95 137.33 823,458 -1.17(-0.84%)
Feb 16, 2024 141.31 141.83 137.99 138.50 786,780 -2.54(-1.80%)
Feb 15, 2024 142.00 142.99 140.35 141.04 908,057 -0.28(-0.20%)
Feb 14, 2024 140.23 142.04 139.56 141.32 908,763 +2.80(+2.02%)
Feb 13, 2024 136.71 140.90 135.12 138.52 1,350,657 -1.86(-1.32%)
Feb 12, 2024 139.74 142.36 138.96 140.38 1,516,469 +0.69(+0.49%)
Feb 09, 2024 136.33 140.18 135.97 139.69 1,292,475 +3.84(+2.82%)
Feb 08, 2024 131.77 136.02 131.41 135.85 1,195,507 +4.38(+3.33%)
Feb 07, 2024 129.93 132.32 129.43 131.47 743,846 +1.79(+1.38%)
Feb 06, 2024 130.19 131.10 128.38 129.69 812,238 -0.32(-0.25%)
Feb 05, 2024 130.22 131.34 128.13 130.00 782,567 -1.14(-0.87%)
Feb 02, 2024 130.43 132.41 129.06 131.14 1,333,363 -0.12(-0.09%)
Feb 01, 2024 125.68 131.26 125.36 131.26 1,630,037 +6.05(+4.83%)
Jan 31, 2024 126.18 127.14 124.50 125.22 1,139,860 -2.31(-1.81%)
Jan 30, 2024 126.93 128.37 126.05 127.53 1,067,908 +3.28(+2.64%)
Jan 29, 2024 122.90 124.59 122.19 124.25 859,534 +1.10(+0.89%)
Jan 26, 2024 124.55 125.02 122.78 123.15 928,083 -0.96(-0.77%)
Jan 25, 2024 124.48 124.93 123.37 124.11 906,152 +0.25(+0.20%)
Jan 24, 2024 124.58 125.73 123.32 123.86 1,136,237 +0.76(+0.62%)
Jan 23, 2024 125.85 126.16 122.89 123.10 1,022,585 -2.23(-1.78%)
Jan 22, 2024 125.79 126.64 124.43 125.33 1,091,297 +0.81(+0.65%)
Jan 19, 2024 124.50 124.96 123.24 124.52 1,234,548 +1.09(+0.88%)
Jan 18, 2024 122.51 123.65 121.22 123.43 1,343,174 +1.99(+1.64%)
Jan 17, 2024 123.69 123.71 119.82 121.44 1,982,012 -3.90(-3.11%)
Jan 16, 2024 127.65 127.55 124.60 125.34 1,646,577 -2.73(-2.13%)
Jan 12, 2024 129.62 130.64 127.94 128.07 1,177,372 -1.08(-0.84%)
Jan 11, 2024 129.59 130.32 127.88 129.15 1,378,246 -0.30(-0.23%)
Jan 10, 2024 128.72 130.29 128.46 129.44 1,597,737 +1.15(+0.90%)
Jan 09, 2024 126.91 129.12 126.40 128.30 1,192,777 -0.15(-0.12%)
Jan 08, 2024 127.34 129.16 126.68 128.45 1,816,438 +1.75(+1.38%)
Jan 05, 2024 124.47 127.70 123.95 126.70 1,698,381 +1.74(+1.39%)
Jan 04, 2024 125.93 126.71 122.69 124.96 2,258,332 -2.32(-1.82%)
Jan 03, 2024 126.72 130.25 126.72 127.28 2,576,814 -0.79(-0.62%)
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.