Skip to main content

Jabil Circuit (NY: JBL )

113.15 +0.98 (+0.87%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 112.74 113.31 112.00 112.17 1,597,920 -1.13(-1.00%)
Jul 22, 2024 111.62 113.52 109.75 113.30 1,652,787 +2.76(+2.50%)
Jul 19, 2024 112.94 113.77 110.17 110.54 1,102,221 -1.68(-1.50%)
Jul 18, 2024 115.00 115.63 111.41 112.22 1,146,519 -2.70(-2.35%)
Jul 17, 2024 115.97 116.46 114.05 114.92 1,226,597 -3.15(-2.67%)
Jul 16, 2024 115.65 118.25 115.20 118.07 896,439 +2.77(+2.40%)
Jul 15, 2024 114.42 116.64 114.42 115.30 848,779 +0.37(+0.32%)
Jul 12, 2024 114.44 116.18 114.37 114.93 818,599 +0.51(+0.45%)
Jul 11, 2024 114.43 116.27 113.92 114.42 1,266,859 +0.73(+0.64%)
Jul 10, 2024 111.90 114.04 110.94 113.69 1,125,275 +3.68(+3.35%)
Jul 09, 2024 110.15 111.86 109.99 110.01 1,045,179 -0.01(-0.01%)
Jul 08, 2024 108.97 111.26 108.20 110.02 1,328,978 +1.46(+1.34%)
Jul 05, 2024 109.47 110.58 108.32 108.56 1,682,172 -1.54(-1.40%)
Jul 03, 2024 108.86 110.18 108.60 110.10 1,053,467 +1.57(+1.45%)
Jul 02, 2024 108.18 109.78 107.50 108.53 1,581,121 +0.01(+0.01%)
Jul 01, 2024 109.01 109.55 107.55 108.52 1,742,222 -0.27(-0.25%)
Jun 28, 2024 108.13 110.19 107.83 108.79 5,682,575 +0.87(+0.81%)
Jun 27, 2024 112.25 113.17 107.78 107.92 2,356,220 -4.32(-3.85%)
Jun 26, 2024 112.90 112.97 110.83 112.24 1,852,475 -2.14(-1.87%)
Jun 25, 2024 112.51 114.47 112.51 114.38 1,782,230 +1.40(+1.24%)
Jun 24, 2024 113.27 115.60 112.61 112.98 2,920,510 -0.21(-0.19%)
Jun 21, 2024 111.00 115.13 110.47 113.19 4,900,460 +1.40(+1.25%)
Jun 20, 2024 120.26 124.54 111.02 111.79 5,578,692 -14.44(-11.44%)
Jun 18, 2024 125.61 129.22 125.60 126.23 3,013,756 +1.75(+1.41%)
Jun 17, 2024 119.47 125.02 119.12 124.48 1,918,891 +5.00(+4.18%)
Jun 14, 2024 119.85 120.12 118.38 119.48 941,379 -1.62(-1.34%)
Jun 13, 2024 120.65 121.17 118.14 121.10 738,623 +0.47(+0.39%)
Jun 12, 2024 119.04 120.88 117.83 120.63 1,069,399 +2.88(+2.45%)
Jun 11, 2024 116.62 118.03 115.77 117.75 1,120,745 +0.65(+0.56%)
Jun 10, 2024 113.13 117.26 113.13 117.10 997,606 +3.22(+2.83%)
Jun 07, 2024 113.73 114.41 112.98 113.88 964,828 -0.44(-0.38%)
Jun 06, 2024 115.50 116.24 113.98 114.32 825,967 -1.65(-1.42%)
Jun 05, 2024 115.00 116.03 113.73 115.97 939,163 +1.76(+1.54%)
Jun 04, 2024 116.13 116.13 114.07 114.21 788,432 -3.02(-2.58%)
Jun 03, 2024 119.40 119.40 115.97 117.23 768,279 -1.67(-1.40%)
May 31, 2024 118.86 119.58 115.51 118.90 2,308,097 -0.32(-0.27%)
May 30, 2024 117.62 120.35 117.45 119.22 951,559 +1.89(+1.61%)
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 116.94 118.40 116.67 117.45 764,212 +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%)
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.