Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	126.09	127.05	124.41	125.13	1,140,634	-2.31(-1.81%)
Jan 30, 2024	126.84	128.28	125.96	127.44	1,068,633	+3.28(+2.64%)
Jan 29, 2024	122.82	124.50	122.11	124.16	860,118	+1.10(+0.89%)
Jan 26, 2024	124.46	124.93	122.70	123.06	928,714	-0.96(-0.77%)
Jan 25, 2024	124.39	124.84	123.28	124.02	906,767	+0.25(+0.20%)
Jan 24, 2024	124.49	125.64	123.23	123.77	1,137,009	+0.76(+0.62%)
Jan 23, 2024	125.76	126.07	122.81	123.02	1,023,279	-2.23(-1.78%)
Jan 22, 2024	125.70	126.55	124.34	125.24	1,092,039	+0.81(+0.65%)
Jan 19, 2024	124.41	124.87	123.16	124.43	1,235,387	+1.09(+0.88%)
Jan 18, 2024	122.43	123.56	121.14	123.34	1,344,086	+1.99(+1.64%)
Jan 17, 2024	123.61	123.62	119.74	121.36	1,983,358	-3.90(-3.11%)
Jan 16, 2024	127.56	127.47	124.51	125.25	1,647,695	-2.73(-2.13%)
Jan 12, 2024	129.54	130.55	127.85	127.98	1,178,172	-1.08(-0.84%)
Jan 11, 2024	129.50	130.24	127.79	129.06	1,379,182	-0.30(-0.23%)
Jan 10, 2024	128.63	130.21	128.37	129.36	1,598,822	+1.15(+0.90%)
Jan 09, 2024	126.82	129.04	126.31	128.21	1,193,587	-0.15(-0.12%)
Jan 08, 2024	127.25	129.07	126.59	128.36	1,817,672	+1.75(+1.38%)
Jan 05, 2024	124.38	127.61	123.86	126.61	1,699,535	+1.74(+1.39%)
Jan 04, 2024	125.84	126.62	122.61	124.87	2,259,866	-2.32(-1.82%)
Jan 03, 2024	126.63	130.16	126.63	127.19	2,578,564	-0.79(-0.62%)
Jan 02, 2024	125.78	128.82	124.85	127.98	2,151,500	+0.74(+0.58%)
Dec 29, 2023	127.11	129.56	126.43	127.24	1,635,907	-0.58(-0.45%)
Dec 28, 2023	127.86	128.84	126.85	127.82	845,709	+0.53(+0.42%)
Dec 27, 2023	128.94	128.94	127.04	127.29	857,931	-1.00(-0.78%)
Dec 26, 2023	128.60	129.12	127.85	128.29	835,161	+0.57(+0.45%)
Dec 22, 2023	128.60	128.94	126.87	127.72	880,966	-0.87(-0.68%)
Dec 21, 2023	129.48	129.63	126.20	128.59	1,357,904	+0.16(+0.12%)
Dec 20, 2023	130.72	133.33	128.35	128.43	1,645,487	-2.64(-2.01%)
Dec 19, 2023	131.91	131.91	128.98	131.06	1,540,085	+1.02(+0.78%)
Dec 18, 2023	134.17	134.73	129.79	130.05	2,270,056	-2.70(-2.03%)
Dec 15, 2023	136.80	137.77	131.59	132.74	28,207,770	-3.51(-2.57%)
Dec 14, 2023	129.98	137.08	125.63	136.25	6,279,865	+15.80(+13.12%)
Dec 13, 2023	119.89	121.05	118.68	120.45	2,751,199	+0.45(+0.38%)
Dec 12, 2023	120.98	121.80	119.59	120.00	1,572,134	-0.84(-0.69%)
Dec 11, 2023	119.85	121.41	118.74	120.84	1,580,043	+1.99(+1.67%)
Dec 08, 2023	116.23	119.71	116.23	118.85	1,835,878	+2.58(+2.22%)
Dec 07, 2023	114.41	116.76	114.41	116.27	1,486,768	+2.03(+1.78%)
Dec 06, 2023	115.94	116.60	114.12	114.25	1,249,820	+0.13(+0.11%)
Dec 05, 2023	114.56	114.95	113.22	114.12	1,590,150	-1.09(-0.94%)
Dec 04, 2023	117.65	117.65	114.31	115.20	2,922,608	-1.56(-1.33%)
Dec 01, 2023	114.65	118.58	113.36	116.76	2,235,071	+1.59(+1.38%)
Nov 30, 2023	115.36	115.66	113.61	115.17	3,980,970	+0.08(+0.07%)
Nov 29, 2023	117.42	119.85	111.48	115.09	9,303,703	-15.42(-11.82%)
Nov 28, 2023	130.90	131.22	129.05	130.52	1,757,522	-0.64(-0.49%)
Nov 27, 2023	130.35	132.09	129.43	131.16	1,336,509	+0.15(+0.11%)
Nov 24, 2023	130.83	131.09	129.94	131.00	389,698	+0.67(+0.51%)
Nov 22, 2023	131.66	132.82	129.26	130.34	1,035,238	-0.47(-0.36%)
Nov 21, 2023	131.96	132.59	130.47	130.81	813,650	-1.45(-1.09%)
Nov 20, 2023	132.16	132.77	131.16	132.25	1,021,385	+1.03(+0.78%)
Nov 17, 2023	130.94	132.01	129.96	131.22	1,100,383	+0.61(+0.47%)
Nov 16, 2023	130.91	132.14	129.94	130.62	1,861,931	-1.95(-1.47%)
Nov 15, 2023	131.98	134.76	131.98	132.56	1,403,710	+0.85(+0.64%)
Nov 14, 2023	130.77	133.04	130.37	131.71	1,170,068	+2.39(+1.85%)
Nov 13, 2023	127.54	130.56	127.23	129.33	1,272,559	+1.31(+1.02%)
Nov 10, 2023	126.23	128.69	125.83	128.02	1,081,102	+2.63(+2.09%)
Nov 09, 2023	126.57	127.55	124.34	125.39	1,156,454	-0.96(-0.76%)
Nov 08, 2023	126.21	127.85	125.78	126.35	942,706	+0.29(+0.23%)
Nov 07, 2023	126.00	126.55	124.88	126.06	730,476	-0.86(-0.68%)
Nov 06, 2023	128.04	128.56	125.83	126.92	1,290,694	-1.24(-0.97%)
Nov 03, 2023	125.47	128.75	125.47	128.16	1,331,996	+3.45(+2.77%)
Nov 02, 2023	125.85	126.72	123.66	124.71	1,347,054	+0.12(+0.10%)
Nov 01, 2023	122.35	124.62	122.31	124.59	1,369,812	+2.02(+1.64%)
Oct 31, 2023	120.22	122.86	119.02	122.57	1,574,992	+2.38(+1.98%)
Oct 30, 2023	123.38	124.32	119.80	120.19	1,811,942	-2.13(-1.74%)
Oct 27, 2023	121.75	122.91	120.57	122.32	1,210,700	+0.63(+0.52%)
Oct 26, 2023	121.27	123.02	120.17	121.69	1,889,463	+0.14(+0.12%)
Oct 25, 2023	123.79	123.97	120.87	121.55	1,859,961	-2.68(-2.16%)
Oct 24, 2023	124.17	124.91	123.08	124.24	1,868,570	+0.24(+0.19%)
Oct 23, 2023	124.03	125.59	122.41	124.00	1,588,585	-0.79(-0.63%)
Oct 20, 2023	129.51	129.85	124.25	124.79	2,748,559	-5.31(-4.08%)
Oct 19, 2023	136.03	136.62	129.86	130.10	1,739,357	-5.05(-3.74%)
Oct 18, 2023	135.75	136.81	134.42	135.15	1,360,042	-2.02(-1.47%)
Oct 17, 2023	135.75	138.49	135.32	137.16	1,829,875	+0.28(+0.20%)
Oct 16, 2023	136.53	139.23	136.50	136.88	1,436,575	+1.16(+0.85%)
Oct 13, 2023	138.24	139.65	134.82	135.72	1,789,331	-3.14(-2.26%)
Oct 12, 2023	138.56	141.12	137.74	138.86	1,868,463	+0.62(+0.45%)
Oct 11, 2023	134.50	138.91	134.26	138.24	2,287,598	+4.16(+3.10%)
Oct 10, 2023	133.55	135.99	133.40	134.08	1,612,625	+0.33(+0.25%)
Oct 09, 2023	128.69	134.25	128.33	133.75	1,983,498	+4.04(+3.12%)
Oct 06, 2023	128.76	131.59	128.42	129.71	1,818,805	+0.95(+0.74%)
Oct 05, 2023	129.26	130.53	126.56	128.76	1,809,711	-1.23(-0.94%)
Oct 04, 2023	127.74	130.40	127.74	129.99	1,483,013	+2.64(+2.08%)
Oct 03, 2023	127.65	129.99	125.92	127.34	1,559,668	-1.29(-1.00%)
Oct 02, 2023	126.18	128.86	126.06	128.63	2,259,205	+1.98(+1.56%)
Sep 29, 2023	126.72	127.11	124.57	126.65	3,133,519	+1.94(+1.55%)
Sep 28, 2023	111.34	125.77	111.34	124.72	7,099,274	+19.73(+18.80%)
Sep 27, 2023	106.06	106.68	104.83	104.98	1,567,103	+0.18(+0.17%)
Sep 26, 2023	106.44	107.22	104.52	104.80	1,105,630	-2.73(-2.53%)
Sep 25, 2023	107.07	108.82	107.52	107.53	1,097,243	+0.13(+0.12%)
Sep 22, 2023	105.98	107.66	105.71	107.40	865,216	+2.23(+2.12%)
Sep 21, 2023	106.15	106.15	104.25	105.17	884,751	-1.96(-1.83%)
Sep 20, 2023	107.29	108.76	107.06	107.13	1,000,578	+0.23(+0.22%)
Sep 19, 2023	106.48	107.09	106.03	106.90	801,048	+0.27(+0.25%)
Sep 18, 2023	105.60	106.87	105.08	106.63	981,256	+0.77(+0.73%)
Sep 15, 2023	107.86	108.27	105.46	105.86	1,993,026	-2.62(-2.41%)
Sep 14, 2023	107.75	108.56	106.12	108.48	1,025,834	+1.27(+1.18%)
Sep 13, 2023	106.76	107.99	106.66	107.21	1,247,234	+0.20(+0.19%)
Sep 12, 2023	106.93	108.09	106.73	107.01	737,130	-0.41(-0.38%)
Sep 11, 2023	108.08	108.37	106.78	107.42	983,695	+0.29(+0.27%)
Sep 08, 2023	108.17	109.00	106.69	107.13	1,176,612	-1.32(-1.22%)
Sep 07, 2023	110.88	110.93	107.38	108.45	1,599,000	-3.02(-2.71%)
Sep 06, 2023	112.24	113.85	110.43	111.47	987,123	-1.08(-0.96%)
Sep 05, 2023	114.15	114.69	112.01	112.55	1,367,160	-2.65(-2.30%)
Sep 01, 2023	114.93	116.22	114.08	115.20	1,149,492	+1.00(+0.87%)
Aug 31, 2023	115.78	116.20	114.19	114.21	7,873,393	-1.35(-1.17%)
Aug 30, 2023	115.01	117.07	114.90	115.55	1,885,635	+0.37(+0.32%)
Aug 29, 2023	111.79	115.20	111.54	115.18	2,288,578	+3.02(+2.70%)
Aug 28, 2023	108.75	112.81	108.38	112.16	3,969,132	+9.13(+8.86%)
Aug 25, 2023	103.92	104.46	101.64	103.03	945,937	-0.39(-0.38%)
Aug 24, 2023	104.80	105.60	103.33	103.42	917,293	-1.11(-1.06%)
Aug 23, 2023	103.20	104.70	102.93	104.52	715,531	+1.40(+1.35%)
Aug 22, 2023	103.60	104.64	103.02	103.13	1,105,335	+0.45(+0.44%)
Aug 21, 2023	102.54	103.27	102.14	102.68	1,111,215	+0.46(+0.45%)
Aug 18, 2023	100.92	102.77	99.99	102.22	703,117	+0.02(+0.02%)
Aug 17, 2023	103.81	104.66	102.16	102.20	709,435	-1.06(-1.02%)
Aug 16, 2023	105.10	106.07	102.98	103.26	749,259	-2.47(-2.33%)
Aug 15, 2023	106.30	106.30	105.15	105.72	706,849	-0.99(-0.93%)
Aug 14, 2023	105.37	106.92	105.00	106.71	537,222	+1.16(+1.10%)
Aug 11, 2023	106.12	106.57	105.28	105.55	847,370	-0.80(-0.75%)
Aug 10, 2023	107.29	107.99	105.66	106.35	848,065	-0.59(-0.55%)
Aug 09, 2023	107.70	108.05	106.89	106.94	883,013	-1.09(-1.01%)
Aug 08, 2023	108.08	108.17	105.37	108.03	967,247	-0.49(-0.45%)
Aug 07, 2023	109.10	109.28	107.96	108.51	937,748	+0.17(+0.16%)
Aug 04, 2023	108.56	109.63	107.25	108.34	720,633	-0.22(-0.20%)
Aug 03, 2023	106.98	109.08	106.43	108.56	730,346	+0.65(+0.60%)
Aug 02, 2023	107.69	108.44	106.34	107.92	1,078,303	-0.76(-0.70%)
Aug 01, 2023	109.11	109.53	108.08	108.67	1,218,151	-1.70(-1.54%)
Jul 31, 2023	108.98	110.73	108.98	110.38	848,885	+1.73(+1.60%)
Jul 28, 2023	109.58	109.69	107.39	108.64	1,114,889	-0.02(-0.02%)
Jul 27, 2023	111.51	112.13	107.69	108.66	1,760,375	-1.89(-1.71%)
Jul 26, 2023	110.91	112.20	109.72	110.56	923,724	-1.12(-1.00%)
Jul 25, 2023	111.35	113.29	111.35	111.68	821,614	+0.47(+0.42%)
Jul 24, 2023	112.23	112.48	110.61	111.21	1,236,411	-0.90(-0.80%)
Jul 21, 2023	113.79	114.18	111.97	112.11	1,109,069	-1.01(-0.89%)
Jul 20, 2023	114.13	114.69	112.12	113.11	2,008,726	-1.73(-1.50%)
Jul 19, 2023	114.27	114.95	113.36	114.84	1,607,706	+0.30(+0.26%)
Jul 18, 2023	112.51	114.84	112.38	114.54	869,767	+2.06(+1.84%)
Jul 17, 2023	111.08	113.06	110.66	112.47	798,557	+1.16(+1.04%)
Jul 14, 2023	112.12	112.56	110.67	111.32	752,454	-1.25(-1.11%)
Jul 13, 2023	110.97	112.65	110.22	112.56	1,077,582	+2.05(+1.86%)
Jul 12, 2023	112.68	112.74	110.40	110.51	731,386	-0.84(-0.75%)
Jul 11, 2023	111.46	111.97	110.31	111.35	718,783	+0.33(+0.30%)
Jul 10, 2023	108.90	111.08	108.72	111.02	838,323	+2.11(+1.94%)
Jul 07, 2023	107.95	110.87	107.72	108.90	1,183,746	+1.13(+1.05%)
Jul 06, 2023	107.68	108.61	106.53	107.78	760,920	-0.78(-0.72%)
Jul 05, 2023	107.68	109.20	107.49	108.55	782,466	+0.01(+0.01%)
Jul 03, 2023	107.49	108.86	107.12	108.54	488,250	+0.90(+0.83%)
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%)
Apr 03, 2023	87.88	88.78	86.33	87.14	1,138,107	-0.70(-0.79%)
Mar 31, 2023	86.56	87.97	86.42	87.84	1,337,117	+1.41(+1.64%)
Mar 30, 2023	84.89	86.48	84.72	86.42	992,172	+2.11(+2.51%)
Mar 29, 2023	83.52	84.67	82.98	84.31	951,436	+1.38(+1.66%)
Mar 28, 2023	83.06	83.13	81.99	82.94	1,144,362	+0.26(+0.31%)
Mar 27, 2023	83.36	83.69	82.30	82.68	840,569	-0.39(-0.47%)
Mar 24, 2023	82.16	83.22	81.32	83.07	1,366,174	+0.23(+0.28%)
Mar 23, 2023	82.63	84.43	81.96	82.84	1,678,681	+0.81(+0.98%)
Mar 22, 2023	82.07	83.79	81.71	82.03	1,711,061	-0.21(-0.25%)
Mar 21, 2023	82.11	82.47	80.76	82.24	1,230,343	+1.43(+1.78%)
Mar 20, 2023	79.25	81.00	79.14	80.80	1,673,258	+2.13(+2.71%)
Mar 17, 2023	78.09	79.06	76.86	78.67	3,101,991	+0.59(+0.75%)
Mar 16, 2023	79.74	79.74	73.89	78.08	3,120,940	-1.95(-2.44%)
Mar 15, 2023	80.17	80.42	78.24	80.04	2,294,827	-2.61(-3.16%)
Mar 14, 2023	82.78	83.56	81.29	82.65	1,611,601	+1.59(+1.97%)
Mar 13, 2023	79.95	82.30	79.71	81.05	1,061,655	-0.56(-0.68%)
Mar 10, 2023	82.74	83.19	81.21	81.61	1,092,597	-1.45(-1.75%)
Mar 09, 2023	84.85	85.13	82.89	83.07	886,846	-1.46(-1.73%)
Mar 08, 2023	84.22	84.88	83.76	84.53	718,454	+0.80(+0.95%)
Mar 07, 2023	84.33	84.77	83.16	83.73	773,036	-0.47(-0.56%)
Mar 06, 2023	85.07	85.37	83.94	84.20	1,485,184	-0.76(-0.89%)
Mar 03, 2023	84.19	85.39	83.99	84.96	976,386	+1.13(+1.34%)
Mar 02, 2023	83.19	84.02	82.37	83.83	915,604	-0.05(-0.06%)
Mar 01, 2023	83.06	84.50	82.50	83.88	1,189,582	+1.16(+1.40%)
Feb 28, 2023	82.98	83.40	82.38	82.73	1,328,694	-0.48(-0.57%)
Feb 27, 2023	83.70	84.36	82.86	83.21	804,545	+0.14(+0.17%)
Feb 24, 2023	81.09	83.11	80.98	83.07	1,088,589	+0.29(+0.35%)
Feb 23, 2023	83.20	83.44	81.63	82.78	659,072	+0.66(+0.80%)
Feb 22, 2023	82.05	82.87	81.35	82.12	1,072,080	-0.26(-0.31%)
Feb 21, 2023	83.40	84.33	82.15	82.38	1,098,640	-1.16(-1.38%)
Feb 17, 2023	84.05	84.37	83.21	83.53	1,319,870	-0.87(-1.03%)
Feb 16, 2023	82.63	84.61	82.40	84.40	1,316,075	+0.62(+0.74%)
Feb 15, 2023	83.20	84.28	83.15	83.78	787,185	-0.27(-0.32%)
Feb 14, 2023	82.83	84.57	82.71	84.05	817,331	+0.44(+0.52%)
Feb 13, 2023	82.25	83.71	81.96	83.61	970,966	+1.34(+1.63%)
Feb 10, 2023	80.70	82.40	80.54	82.27	1,097,324	+1.02(+1.25%)
Feb 09, 2023	82.85	83.13	80.59	81.25	1,736,280	-0.83(-1.01%)
Feb 08, 2023	82.30	82.86	81.58	82.08	1,120,998	-0.98(-1.17%)
Feb 07, 2023	82.58	83.28	81.34	83.06	2,024,093	+0.82(+0.99%)
Feb 06, 2023	80.95	82.40	80.49	82.24	1,198,423	+0.45(+0.55%)
Feb 03, 2023	80.13	82.31	80.13	81.79	1,673,344	+0.82(+1.01%)
Feb 02, 2023	80.18	81.83	79.83	80.98	1,647,659	+1.35(+1.70%)

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.

Jabil Circuit (NY: JBL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Jabil Circuit (NY: JBL )

Historical Prices

Sections

Services