Skip to main content

Jabil Circuit (NY: JBL )

117.33 -1.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 117.71 118.29 116.84 117.33 958,708 -1.44(-1.21%)
May 28, 2024 120.53 120.53 117.49 118.77 993,153 -0.83(-0.69%)
May 24, 2024 119.91 120.89 118.58 119.60 1,147,363 +0.81(+0.68%)
May 23, 2024 120.07 120.93 117.98 118.79 1,095,794 +0.61(+0.52%)
May 22, 2024 118.07 119.31 116.85 118.18 1,452,309 +0.39(+0.33%)
May 21, 2024 118.09 118.92 116.55 117.79 1,730,653 -3.22(-2.66%)
May 20, 2024 111.97 124.13 111.68 121.01 3,271,556 +5.99(+5.21%)
May 17, 2024 115.82 116.03 114.42 115.02 1,136,706 -0.36(-0.31%)
May 16, 2024 115.50 116.77 114.57 115.38 1,527,223 -0.09(-0.08%)
May 15, 2024 118.70 118.70 113.85 115.47 2,742,624 -2.18(-1.85%)
May 14, 2024 117.70 118.89 117.01 117.65 1,336,928 -0.12(-0.10%)
May 13, 2024 118.37 118.37 116.23 117.77 1,339,553 -0.10(-0.08%)
May 10, 2024 118.72 119.18 116.71 117.87 720,683 +0.02(+0.02%)
May 09, 2024 117.57 118.51 117.22 117.85 1,231,098 +0.40(+0.34%)
May 08, 2024 116.94 118.40 116.67 117.45 764,232 +0.10(+0.09%)
May 07, 2024 118.69 118.90 117.09 117.35 1,347,614 -1.54(-1.29%)
May 06, 2024 118.22 119.23 117.70 118.89 1,347,898 +1.75(+1.49%)
May 03, 2024 116.84 117.32 115.27 117.14 1,104,762 +1.96(+1.70%)
May 02, 2024 115.82 115.82 112.98 115.18 1,273,982 +0.88(+0.77%)
May 01, 2024 116.15 116.64 112.37 114.30 1,665,128 -2.98(-2.54%)
Apr 30, 2024 118.65 121.54 117.23 117.28 1,280,369 -2.51(-2.09%)
Apr 29, 2024 118.15 119.90 117.14 119.79 1,620,330 +1.60(+1.35%)
Apr 26, 2024 118.89 119.84 117.44 118.19 1,941,418 -0.21(-0.18%)
Apr 25, 2024 119.30 120.13 117.92 118.40 2,167,241 -1.76(-1.46%)
Apr 24, 2024 122.67 123.77 119.72 120.16 1,362,106 -0.65(-0.54%)
Apr 23, 2024 120.36 121.39 119.28 120.81 1,893,289 +1.76(+1.48%)
Apr 22, 2024 120.74 121.18 116.78 119.05 2,034,383 +0.38(+0.32%)
Apr 19, 2024 126.78 127.52 117.48 118.67 3,271,470 -10.83(-8.37%)
Apr 18, 2024 129.95 132.00 129.02 129.50 662,856 -0.06(-0.05%)
Apr 17, 2024 132.70 132.70 129.03 129.56 667,983 -2.39(-1.81%)
Apr 16, 2024 131.75 132.87 130.31 131.95 803,487 -0.62(-0.47%)
Apr 15, 2024 135.57 136.31 132.27 132.57 801,811 -1.41(-1.05%)
Apr 12, 2024 136.38 137.69 133.61 133.98 1,012,136 -3.95(-2.86%)
Apr 11, 2024 136.90 138.18 136.31 137.93 794,690 +1.66(+1.22%)
Apr 10, 2024 133.80 137.42 133.22 136.27 1,003,594 -0.17(-0.12%)
Apr 09, 2024 138.61 139.25 135.08 136.44 1,185,588 -2.05(-1.48%)
Apr 08, 2024 140.12 141.35 138.38 138.49 1,027,296 -1.89(-1.35%)
Apr 05, 2024 136.84 140.53 136.21 140.38 1,148,501 +4.59(+3.38%)
Apr 04, 2024 139.91 140.77 135.61 135.79 1,090,493 -2.31(-1.67%)
Apr 03, 2024 133.77 138.25 133.50 138.10 1,049,193 +4.00(+2.98%)
Apr 02, 2024 134.18 134.93 131.27 134.10 1,185,672 -1.42(-1.05%)
Apr 01, 2024 133.52 135.92 133.31 135.52 903,699 +1.66(+1.24%)
Mar 28, 2024 135.62 136.54 133.58 133.86 1,011,874 -1.99(-1.46%)
Mar 27, 2024 133.46 136.12 133.25 135.85 1,024,312 +2.33(+1.74%)
Mar 26, 2024 132.12 135.82 132.12 133.52 1,349,617 +2.27(+1.73%)
Mar 25, 2024 131.11 132.28 130.75 131.25 1,010,069 +0.15(+0.11%)
Mar 22, 2024 128.95 132.76 128.95 131.10 1,082,948 +1.98(+1.53%)
Mar 21, 2024 128.07 130.85 127.43 129.12 1,594,143 +2.31(+1.82%)
Mar 20, 2024 125.58 127.64 125.17 126.81 1,570,916 +1.15(+0.91%)
Mar 19, 2024 122.96 126.92 122.85 125.67 1,937,307 +1.57(+1.26%)
Mar 18, 2024 124.04 126.41 122.75 124.10 2,726,341 +1.03(+0.84%)
Mar 15, 2024 128.64 134.56 120.92 123.07 8,502,481 -24.29(-16.49%)
Mar 14, 2024 148.35 149.68 145.84 147.36 1,776,920 -1.33(-0.89%)
Mar 13, 2024 148.74 149.59 146.37 148.69 1,343,184 -0.81(-0.54%)
Mar 12, 2024 147.62 149.74 145.70 149.50 1,512,224 +1.74(+1.18%)
Mar 11, 2024 149.79 150.13 146.26 147.76 1,335,581 -3.38(-2.23%)
Mar 08, 2024 155.09 156.83 150.90 151.14 962,251 -3.29(-2.13%)
Mar 07, 2024 153.65 154.59 152.41 154.43 1,060,691 +1.34(+0.87%)
Mar 06, 2024 151.90 155.86 151.79 153.09 1,371,336 +2.09(+1.38%)
Mar 05, 2024 148.00 154.88 147.55 151.00 1,801,503 +2.48(+1.67%)
Mar 04, 2024 147.41 149.37 146.47 148.52 998,151 +1.44(+0.98%)
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.