Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jabil Circuit (NY: JBL )

117.65 -0.12 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 144.78 148.04 144.21 147.08 1,362,040 +3.09(+2.14%)
Feb 29, 2024 143.36 144.47 142.45 143.99 1,458,617 +2.00(+1.41%)
Feb 28, 2024 140.77 143.42 140.67 141.99 808,922 -0.61(-0.43%)
Feb 27, 2024 140.19 144.40 139.84 142.60 1,118,207 +2.64(+1.88%)
Feb 26, 2024 139.49 140.72 139.22 139.97 616,515 +0.54(+0.39%)
Feb 23, 2024 140.44 141.09 138.46 139.43 522,494 -0.76(-0.54%)
Feb 22, 2024 139.12 141.40 137.64 140.19 724,282 +3.20(+2.33%)
Feb 21, 2024 135.84 137.55 135.62 136.99 878,637 -0.25(-0.18%)
Feb 20, 2024 137.09 137.93 135.86 137.24 824,017 -1.17(-0.84%)
Feb 16, 2024 141.21 141.73 137.90 138.41 787,314 -2.54(-1.80%)
Feb 15, 2024 141.90 142.89 140.25 140.94 908,673 -0.28(-0.20%)
Feb 14, 2024 140.13 141.95 139.47 141.22 909,380 +2.80(+2.02%)
Feb 13, 2024 136.62 140.80 135.03 138.43 1,351,575 -1.86(-1.32%)
Feb 12, 2024 139.64 142.26 138.87 140.28 1,517,499 +0.69(+0.49%)
Feb 09, 2024 136.24 140.08 135.88 139.59 1,293,353 +3.84(+2.82%)
Feb 08, 2024 131.68 135.93 131.32 135.76 1,196,319 +4.37(+3.33%)
Feb 07, 2024 129.84 132.23 129.34 131.38 744,351 +1.79(+1.38%)
Feb 06, 2024 130.10 131.01 128.29 129.60 812,790 -0.32(-0.25%)
Feb 05, 2024 130.14 131.25 128.04 129.92 783,099 -1.14(-0.87%)
Feb 02, 2024 130.34 132.32 128.98 131.06 1,334,269 -0.12(-0.09%)
Feb 01, 2024 125.59 131.18 125.27 131.18 1,631,145 +6.04(+4.83%)
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%)
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.