JACK

Jack In The Box Inc. Historical Stock Prices

$63.23
*  
0.49
0.78%
Get JACK Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading JACK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  63.08  63.69  62.85  63.23 336,629
09/18/2014 63.08 63.69 62.85 63.23 336,629
09/17/2014 62.11 62.93 61.75 62.74 319,699
09/16/2014 61.77 62.851 61.73 62.18 380,347
09/15/2014 62.98 63.2512 62.32 62.38 255,467
09/12/2014 63.58 64 62.8 63.08 371,590
09/11/2014 62.82 64.07 62.5201 63.46 572,884
09/10/2014 61.97 62.98 61.91 62.88 452,097
09/09/2014 61.66 62.18 61.27 61.77 462,519
09/08/2014 61.3 62.1 60.99 61.78 529,375
09/05/2014 60.49 61.4 60.09 61.32 321,576
09/04/2014 60.49 61.4 60.3275 60.58 333,199
09/03/2014 60.89 61.31 60.07 60.19 229,151
09/02/2014 59.67 61 59.49 60.78 494,294
08/29/2014 59.25 59.92 58.92 59.45 286,497
08/28/2014 59.32 59.79 58.74 59.24 660,222
08/27/2014 59.34 59.695 59 59.42 362,220
08/26/2014 60.3 60.37 59.33 59.49 361,538
08/25/2014 59.66 60.46 59.58 60.03 329,295
08/22/2014 59.51 59.77 59.08 59.63 288,061
08/21/2014 59.89 60.28 59.15 59.46 497,888
08/20/2014 60.16 60.5 59.62 59.7 367,420
08/19/2014 61.4 61.5086 60.42 60.51 379,517
08/18/2014 61.15 61.29 60.76 61.1 203,809
08/15/2014 61.12 61.6 60 60.6 522,266
08/14/2014 60.9 60.9 59.84 60.39 359,221
08/13/2014 61.18 61.38 60.8025 60.97 323,661
08/12/2014 61.04 61.59 60.7 61.24 312,502
08/11/2014 61.49 61.97 61.0275 61.32 301,863
08/08/2014 61.21 61.86 60.95 61.24 716,497
08/07/2014 59.5 61.47 59.0301 61.25 2,127,508
08/06/2014 56.98 56.98 55.14 55.45 879,190
08/05/2014 58.37 59.82 56.9 57.56 580,241
08/04/2014 57.82 58.658 57.31 58.48 673,259
08/01/2014 57.32 58.14 57.05 57.6 476,815
07/31/2014 57.32 58.04 57.02 57.19 300,981
07/30/2014 58.18 58.88 57.6 57.89 296,907
07/29/2014 57.82 58.07 57.18 57.68 256,669
07/28/2014 57.36 58.06 56.9001 57.57 240,823
07/25/2014 57.83 59.35 56.48 57.32 246,857
07/24/2014 57.04 57.48 56.71 57.16 287,394
07/23/2014 57.5 58.148 56.98 57.42 264,441
07/22/2014 56.51 57.93 56.072 57.29 429,250
07/21/2014 55.98 56.57 55.3 55.92 317,778
07/18/2014 55.16 56.65 55.16 56.28 332,806
07/17/2014 55.9 56.47 55.15 55.25 458,252
07/16/2014 58.19 58.526 56.405 56.44 405,165
07/15/2014 58.77 58.77 57.64 57.77 448,068
07/14/2014 58.61 58.95 58.15 58.61 311,531
07/11/2014 58 58.26 57.42 57.97 229,595
07/10/2014 58.22 58.71 57.83 58.24 301,645
07/09/2014 58.9 59.53 58.86 59.2 226,005
07/08/2014 59.49 59.872 58.46 58.75 351,276
07/07/2014 60.4 60.71 59.67 59.68 199,136
07/03/2014 60.23 60.6899 60.1 60.5 132,313
07/02/2014 60.56 60.839 59.94 60.14 304,068
07/01/2014 59.89 61.39 59.89 61.08 351,052
06/30/2014 59.92 60.232 58.98 59.84 298,809
06/27/2014 59.62 60.29 59.46 60.15 752,599
06/26/2014 60.39 60.39 59.8 60.04 173,608
06/25/2014 59.91 60.47 59.65 60.44 206,567
06/24/2014 60.59 61.39 60.24 60.35 475,044
06/23/2014 60.45 60.84 59.85 60.79 359,348
06/20/2014 59.88 60.75 59.11 60.5 808,261
06/19/2014 60.45 60.45 59.392 59.62 289,775
06/18/2014 59.89 60.21 59.14 60.02 322,767
06/17/2014 60.27 60.71 59.596 60.095 315,994
06/16/2014 60.06 60.56 59.76 60.11 385,557
06/13/2014 59.49 60.54 59.38 60.18 378,695
06/12/2014 58.9 60.08 58.9 59.67 510,751
06/11/2014 59.16 60.03 59.04 59.1 498,752
06/10/2014 59.7 60.05 59.37 59.56 382,252
06/09/2014 59.88 60.49 59.87 60 429,825
06/06/2014 60 60.37 59.67 60.01 273,955
06/05/2014 57.24 59.92 57.24 59.68 471,772
06/04/2014 57.38 58.89 57.38 58.79 458,872
06/03/2014 57.49 58.01 57.44 57.77 581,826
06/02/2014 57.6 58.22 57.32 57.92 377,508
05/30/2014 57.24 58.03 57.15 57.73 401,170
05/29/2014 56.86 57.69 56.71 57.24 457,142
05/28/2014 56.15 57.17 56.15 56.6 299,278
05/27/2014 56.5 57.56 56.06 57.3 413,118
05/23/2014 56.11 56.43 55.505 56.29 256,684
05/22/2014 56.18 56.78 55.71 55.91 471,550
05/21/2014 56.35 56.74 55.14 56.31 307,347
05/20/2014 57.06 57.12 55.8 56.19 509,537
05/19/2014 55.64 57.1 55.099 56.89 593,691
05/16/2014 55.14 56.3 55.03 55.73 753,408
05/15/2014 53.45 56.24 53.26 55.2 1,160,955
05/14/2014 55.03 55.3 53.4 54.01 605,923
05/13/2014 55.43 56.17 54.22 55.31 534,956
05/12/2014 54.42 55.86 54.04 55.7 357,067
05/09/2014 53.75 54.36 53.16 54.02 331,163
05/08/2014 54.44 55.12 53.76 54.02 222,076
05/07/2014 55.27 55.68 53.85 54.38 299,049
05/06/2014 54.8 55.94 54.78 55.11 317,135
05/05/2014 54.83 55.54 54.39 55.15 377,230
05/02/2014 53.82 56.41 53.82 55.31 575,509
05/01/2014 53.51 53.85 52.74 53.47 307,867
04/30/2014 52.9 53.6 52.41 53.54 414,461
04/29/2014 53.48 53.803 52.88 52.94 338,300
04/28/2014 54.76 55.1 52.5001 53.18 433,816
04/25/2014 55.02 55.3224 54.46 54.46 230,061
04/24/2014 55.9 56.214 54.48 55.31 359,317
04/23/2014 56.59 56.815 55.56 55.59 253,969
04/22/2014 56.22 57.16 55.99 56.87 343,149
04/21/2014 56.53 56.72 55.8 56.24 160,663
04/17/2014 56.79 57.13 56.41 56.56 257,684
04/16/2014 56.44 56.92 55.9 56.79 323,568
04/15/2014 56.29 56.74 55.07 55.92 299,804
04/14/2014 56.51 56.84 55.58 56.11 389,418
04/11/2014 55.73 57.045 55.6201 56.21 456,150
04/10/2014 58.41 58.58 55.99 56.2 425,897
04/09/2014 58.04 58.31 57.52 58.28 388,661
04/08/2014 57.04 58.05 56.51 57.795 630,430
04/07/2014 58.5 59.27 56.7 57.07 609,619
04/04/2014 60.52 61.02 58.83 58.88 476,672
04/03/2014 60.82 61.12 59.82 59.99 308,249
04/02/2014 61 61.3801 60.66 60.88 381,470
04/01/2014 59.13 60.54 59.13 60.45 533,466
03/31/2014 58.42 59.415 58.4 58.94 603,782
03/28/2014 57.59 58.48 57.33 57.96 755,936
03/27/2014 58.17 58.77 57.52 57.58 661,717
03/26/2014 60.2 60.38 58.25 58.255 519,827
03/25/2014 60.19 60.55 59.53 59.9 450,981
03/24/2014 60.88 61.6 58.93 59.79 573,362
03/21/2014 62.1 62.16 60.66 60.73 563,447
03/20/2014 61.04 62.28 61.04 61.89 258,274
03/19/2014 62.36 62.44 60.72 61.15 379,899
03/18/2014 61.38 62.9 61.38 62.22 424,410
03/17/2014 61.73 61.95 61.05 61.38 374,532
03/14/2014 59.35 61.595 59.25 61.32 388,766
03/13/2014 60.72 61.084 60.21 60.41 485,498
03/12/2014 59.63 60.69 59.225 60.42 308,969
03/11/2014 59.25 60.02 59.18 59.82 364,158
03/10/2014 59.47 59.73 58.42 59.15 500,410
03/07/2014 59.02 59.61 58.8 59.45 351,049
03/06/2014 58.09 59.03 58.09 58.67 278,589
03/05/2014 58.36 58.77 57.94 58.15 542,357
03/04/2014 57.79 59.13 57.3425 58.46 583,460
03/03/2014 57.2 57.8 56.55 57.11 467,482
02/28/2014 57.75 58.5 57.17 57.45 692,767
02/27/2014 57.71 58.04 57.23 57.62 325,163
02/26/2014 56.28 58.1 56.21 57.64 766,844
02/25/2014 58.3 58.88 57.93 58.04 278,431
02/24/2014 57.73 58.25 57.48 58.03 417,510
02/21/2014 58.25 58.7 57.78 57.9 483,878
02/20/2014 55 58.42 55 57.73 1,208,449
02/19/2014 53.46 54.225 52.98 53.47 917,607
02/18/2014 52.79 53.1899 52.44 52.7 309,475
02/14/2014 52.5 53.02 52.22 52.72 339,799
02/13/2014 51.23 52.77 51.23 52.58 363,523
02/12/2014 52.6 53.38 51.55 51.74 454,812
02/11/2014 52.06 52.75 51.76 52.69 387,977
02/10/2014 51.57 52.27 51.39 52.14 475,974
02/07/2014 50.82 51.565 50.35 51.21 413,871
02/06/2014 49.82 51.19 49.82 50.84 522,572
02/05/2014 49.78 50.02 48.9 49.53 281,967
02/04/2014 49.8 50.18 49.42 49.9 255,989
02/03/2014 50.58 51 48.8201 49.46 439,717
01/31/2014 49.58 50.89 49.5 50.57 399,205
01/30/2014 50.2 50.43 49.88 50.26 271,404
01/29/2014 50.3 50.47 49.76 49.79 375,478
01/28/2014 49.92 50.69 49.71 50.67 484,070
01/27/2014 50.92 51.05 49.67 49.74 385,375
01/24/2014 51.08 51.23 50.66 50.83 339,076
01/23/2014 51.28 51.85 51.1 51.28 503,854
01/22/2014 51.16 51.8 50.8818 51.6 450,744
01/21/2014 51.29 51.68 50.48 50.96 269,488
01/17/2014 50.59 51.14 50.54 50.82 446,479
01/16/2014 50.78 51.26 50.43 50.8 433,094
01/15/2014 49.75 50.85 49.75 50.69 659,555
01/14/2014 48.36 50.128 48.36 49.75 1,073,933
01/13/2014 48.33 49.4 48.16 48.32 516,786
01/10/2014 48.11 48.45 47.82 48.33 421,083
01/09/2014 48.78 49.19 47.79 48.11 608,271
01/08/2014 49.09 49.17 48.53 48.73 384,178
01/07/2014 48.84 49.91 48.84 49.29 668,003
01/06/2014 50.11 50.15 48.455 48.53 478,600
01/03/2014 49.05 50.07 49.002 49.8 362,809
01/02/2014 49.66 49.75 48.97 49.1 382,981
12/31/2013 50.05 50.27 49.74 50.02 324,911
12/30/2013 49.99 50.2 49.74 49.93 240,118
12/27/2013 49.99 50.25 49.93 49.93 221,961
12/26/2013 49.55 50.29 49.081 50.1 353,744
12/24/2013 49.73 50.45 49.2 49.45 322,081
12/23/2013 49.64 49.7868 49.3408 49.6 315,072
12/20/2013 48.86 49.61 48.86 49.29 599,378
12/19/2013 49.07 49.17 48.55 48.67 281,913
12/18/2013 48.41 49.21 48.24 49.03 420,467
12/17/2013 48.1 48.55 47.985 48.28 543,346
12/16/2013 47.07 48.35 47.07 48.05 455,604
12/13/2013 47.2 47.27 46.46 46.92 377,734
12/12/2013 46.78 47.41 46.56 46.91 314,640
12/11/2013 47.17 47.395 46.5309 46.67 186,851
12/10/2013 47.51 47.59 46.93 47.13 297,122
12/09/2013 47.7 47.975 47.4901 47.73 310,400
12/06/2013 47.91 48.11 47.2 47.8 264,680
12/05/2013 47 47.88 46.89 47.42 536,743
12/04/2013 45.9 46.73 45.87 46.48 374,625
12/03/2013 45.94 46.35 45.66 45.93 497,820
12/02/2013 47.47 47.47 46.36 46.4 240,657
11/29/2013 47.68 47.89 47.21 47.35 93,432
11/27/2013 45.74 47.7 45.56 47.57 324,527
11/26/2013 47.28 47.65 47.0501 47.29 523,548
11/25/2013 48.27 48.47 47.19 47.49 568,364
11/22/2013 47.54 48.9 47.5101 48.09 539,949
11/21/2013 46.56 47.93 45.88 47.35 765,951
11/20/2013 44.86 45 44.28 44.7 327,770
11/19/2013 44.88 45.17 44.5 44.58 181,739
11/18/2013 44.92 45.19 44.44 44.62 133,794
11/15/2013 44.52 45.17 44.52 44.84 291,698
11/14/2013 43.89 44.82 43.8 44.5 445,616
11/13/2013 42.98 43.87 42.9 43.83 369,332
11/12/2013 42.58 43.26 42.49 43.19 257,888
11/11/2013 42.26 42.775 41.816 42.6 163,337
11/08/2013 41.53 42.6 41.11 42.28 164,125
11/07/2013 42.78 42.78 41.57 41.58 297,677
11/06/2013 42.64 42.81 42.29 42.74 273,175
11/05/2013 41.69 42.78 41.36 42.49 325,332
11/04/2013 40.67 41.65 40.538 41.55 306,254
11/01/2013 40.61 40.94 40.27 40.69 283,685
10/31/2013 40.48 40.945 40.31 40.68 160,766
10/30/2013 40.68 40.9 40.43 40.55 114,850
10/29/2013 40.49 40.68 40.42 40.65 229,568
10/28/2013 40.51 40.68 40.35 40.49 176,678
10/25/2013 40.35 40.93 40.3001 40.51 270,472
10/24/2013 40.11 40.4371 39.88 40.34 235,030
10/23/2013 40.2 40.55 39.8 40.09 176,297
10/22/2013 40.59 40.872 40.34 40.55 338,449
10/21/2013 40.06 40.44 39.72 40.43 237,867
10/18/2013 40.05 40.19 39.63 39.99 243,474
10/17/2013 39.1 39.8 38.94 39.78 316,802
10/16/2013 39.37 39.52 39.1 39.2 192,873
10/15/2013 39.63 39.63 39.12 39.14 173,228
10/14/2013 39.6 39.99 39.28 39.73 160,053
10/11/2013 39.24 39.87 39.18 39.83 154,398
10/10/2013 39.12 39.52 38.95 39.4 188,349
10/09/2013 39.03 39.11 38.53 38.77 239,436
10/08/2013 39.45 39.7 39.01 39.08 197,162
10/07/2013 40.06 40.22 39.42 39.44 260,933
10/04/2013 40.24 40.58 40.01 40.33 152,334
10/03/2013 40.78 41 40.11 40.34 300,429
10/02/2013 40.46 40.96 40.1801 40.76 291,680
10/01/2013 40 40.67 39.84 40.59 244,419
09/30/2013 39.85 40.04 39.69 39.99 224,254
09/27/2013 39.98 40.34 39.98 40.1 280,641
09/26/2013 39.92 40.19 39.75 40.14 345,760
09/25/2013 40.28 40.39 39.86 39.92 259,949
09/24/2013 40.37 40.6099 40.06 40.36 239,324
09/23/2013 40.52 40.54 39.94 40.37 300,243
09/20/2013 40.47 40.805 40.4225 40.58 654,950
09/19/2013 40.41 40.57 40.27 40.52 222,175
09/18/2013 40.5 40.56 39.905 40.41 221,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?