Jabil Circuit Inc (JBL) Historical Stock Data
128.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBL is up 0.10% a day on average. There have been 14 days where Jabil Circuit Inc closed green and 16 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 127.55 | 128.18 | ↑$0.63 (0.49%) | 126.82 | 128.85 | 1.09M |
| 2024-11-19 | 126.51 | 127.55 | ↑$1.04 (0.82%) | 126.06 | 127.93 | 1.31M |
| 2024-11-18 | 129.10 | 128.29 | ↓$0.81 (-0.63%) | 127.45 | 129.36 | 795.09K |
| 2024-11-15 | 127.62 | 128.26 | ↑$0.64 (0.50%) | 126.86 | 129.14 | 1.07M |
| 2024-11-14 | 130.00 | 129.04 | ↓$0.96 (-0.74%) | 128.59 | 131.72 | 1.14M |
| 2024-11-13 | 133.00 | 131.73 | ↓$1.27 (-0.95%) | 131.69 | 133.52 | 1.06M |
| 2024-11-12 | 134.78 | 132.91 | ↓$1.87 (-1.39%) | 132.90 | 135.71 | 823.86K |
| 2024-11-11 | 136.38 | 135.52 | ↓$0.86 (-0.63%) | 134.36 | 136.63 | 1.24M |
| 2024-11-08 | 136.75 | 135.75 | ↓$1.00 (-0.73%) | 135.52 | 137.39 | 0.94M |
| 2024-11-07 | 137.83 | 137.30 | ↓$0.53 (-0.38%) | 136.46 | 138.79 | 1.19M |
| 2024-11-06 | 133.00 | 137.77 | ↑$4.77 (3.59%) | 132.51 | 139.21 | 2.01M |
| 2024-11-05 | 127.06 | 128.66 | ↑$1.60 (1.26%) | 126.72 | 128.96 | 796.08K |
| 2024-11-04 | 129.39 | 127.30 | ↓$2.09 (-1.62%) | 127.05 | 129.96 | 1.16M |
| 2024-11-01 | 124.29 | 127.67 | ↑$3.38 (2.72%) | 124.29 | 128.27 | 1.37M |
| 2024-10-31 | 123.55 | 123.09 | ↓$0.46 (-0.37%) | 121.15 | 123.97 | 2.04M |
| 2024-10-30 | 123.59 | 123.98 | ↑$0.39 (0.32%) | 122.56 | 125.54 | 1.19M |
| 2024-10-29 | 124.33 | 124.84 | ↑$0.51 (0.41%) | 123.34 | 125.57 | 1.13M |
| 2024-10-28 | 125.25 | 124.79 | ↓$0.46 (-0.37%) | 124.57 | 125.92 | 742.32K |
| 2024-10-25 | 125.64 | 124.72 | ↓$0.92 (-0.73%) | 124.38 | 126.61 | 680.23K |
| 2024-10-24 | 124.31 | 125.03 | ↑$0.72 (0.58%) | 124.11 | 125.37 | 1.04M |
| 2024-10-23 | 123.98 | 122.94 | ↓$1.04 (-0.84%) | 121.12 | 124.65 | 1.55M |
| 2024-10-22 | 122.39 | 124.02 | ↑$1.63 (1.33%) | 122.01 | 125.00 | 1.55M |
| 2024-10-21 | 125.90 | 124.37 | ↓$1.53 (-1.22%) | 124.11 | 126.11 | 897.01K |
| 2024-10-18 | 125.83 | 126.30 | ↑$0.47 (0.37%) | 125.36 | 127.69 | 1.11M |
| 2024-10-17 | 124.60 | 125.92 | ↑$1.32 (1.06%) | 124.33 | 125.96 | 1.06M |
| 2024-10-16 | 124.81 | 123.87 | ↓$0.94 (-0.75%) | 123.60 | 125.42 | 781.91K |
| 2024-10-15 | 125.60 | 124.26 | ↓$1.34 (-1.07%) | 123.56 | 126.41 | 1.27M |
| 2024-10-14 | 125.34 | 125.77 | ↑$0.43 (0.34%) | 124.50 | 126.97 | 1.39M |
| 2024-10-11 | 122.08 | 124.23 | ↑$2.15 (1.76%) | 122.08 | 125.05 | 891.52K |
| 2024-10-10 | 122.93 | 122.91 | ↓$0.02 (-0.02%) | 121.78 | 123.58 | 0.94M |
Create an account or log in to view more rows.
$JBL Just buy and hold
$JBL yes
keep going down
let's go
stop stalling
$JBL gimme gimme
$JBL fake wall lets break it
$JBL Fake dip news.
$JBL i am trading for a better future!
$JBL Holding Pattern
$JBL prepare your cash to buy dip
$JBL omg this is bullshit
$JBL I gave in! Bought more 100 shares