Home > Quotes > JACK > Historical Prices
JACK

Jack In The Box Inc. Historical Stock Prices

$38.81
*  
1.82
  negative  
4.92%
Get JACK Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  37.32  38.88  36.8601  38.81 727,473
06/18/2013 37.32 38.88 36.8601 38.81 727,573
06/17/2013 38.13 38.34 36.71 36.99 528,649
06/14/2013 38.34 38.44 37.75 37.86 183,828
06/13/2013 37.65 38.47 37.53 38.3 224,281
06/12/2013 38.24 38.37 37.54 37.54 272,415
06/11/2013 37.83 38.54 37.67 38.09 420,514
06/10/2013 37.93 38.18 37.9 37.97 634,616
06/07/2013 37.49 37.87 37.34 37.68 439,762
06/06/2013 36.81 37.17 36.7 37.17 360,663
06/05/2013 36.89 37.15 36.62 36.72 294,177
06/04/2013 37.15 37.36 36.61 36.86 676,049
06/03/2013 36.7 37.19 36.34 37.05 465,547
05/31/2013 36.85 37.01 36.48 36.49 337,989
05/30/2013 36.99 37.05 36.88 36.98 748,618
05/29/2013 36.59 36.98 36.59 36.86 302,627
05/28/2013 37.02 37.05 36.67 36.92 497,848
05/24/2013 36.18 36.69 36.18 36.68 177,425
05/23/2013 36.31 36.64 36.22 36.43 435,863
05/22/2013 36.8 37.07 36.24 36.51 538,798
05/21/2013 36.52 37.03 36.52 36.89 386,888
05/20/2013 36.13 36.83 35.9 36.565 423,781
05/17/2013 36.93 36.98 36.51 36.95 390,221
05/16/2013 37.31 37.46 35.72 36.97 1,234,811
05/15/2013 38.25 38.744 38.1 38.33 361,927
05/14/2013 37.28 38.37 37.28 38.22 363,203
05/13/2013 37.19 37.48 37.1501 37.31 163,230
05/10/2013 37.23 37.5275 37.22 37.43 215,423
05/09/2013 37.39 37.47 36.985 37.17 132,941
05/08/2013 37.22 37.6 36.99 37.33 326,751
05/07/2013 37.06 37.39 37.005 37.35 481,039
05/06/2013 37 37.11 36.63 36.91 235,967
05/03/2013 36.53 37.52 36.53 37.02 548,336
05/02/2013 35.58 36.54 35.54 36.41 238,576
05/01/2013 35.71 36.02 35.29 35.39 300,738
04/30/2013 35.56 36.05 35.42 35.85 265,965
04/29/2013 35.87 35.979 35.55 35.6 288,437
04/26/2013 35.78 36.1 35.58 35.76 289,543
04/25/2013 35.9 36.79 35.87 35.89 732,611
04/24/2013 35.6 36.005 35.55 36 265,642
04/23/2013 35.5 35.89 35.29 35.55 202,371
04/22/2013 35.6 35.69 35 35.44 208,381
04/19/2013 35.52 36 35.41 35.6 422,085
04/18/2013 35.56 35.95 35.08 35.47 257,802
04/17/2013 35.42 35.62 34.81 35.38 274,756
04/16/2013 35.46 35.77 35.1 35.71 319,598
04/15/2013 35.63 35.76 34.91 35.07 399,851
04/12/2013 35.39 35.9 35.29 35.84 444,911
04/11/2013 35.06 35.99 34.75 35.65 628,746
04/10/2013 33.97 34.84 33.97 34.34 389,110
04/09/2013 34.71 34.73 33.95 33.97 365,135
04/08/2013 34.7 34.86 34.35 34.73 228,436
04/05/2013 34.14 34.61 34.04 34.57 177,582
04/04/2013 33.96 34.82 33.96 34.69 231,514
04/03/2013 34.36 34.69 33.65 33.81 212,064
04/02/2013 34.57 34.79 34.1 34.2 200,758
04/01/2013 34.57 34.67 33.9 34.37 497,241
03/28/2013 35.12 35.12 34.455 34.59 531,999
03/27/2013 34.46 35.09 34.42 35 486,781
03/26/2013 34.5 34.5932 34.305 34.58 286,771
03/25/2013 34.15 34.737 34.12 34.45 315,732
03/22/2013 33.94 34.33 33.94 34.27 211,282
03/21/2013 33.78 34 33.69 33.9 190,876
03/20/2013 34.08 34.1 33.8 33.91 260,331
03/19/2013 33.7 34 33.7 33.99 375,329
03/18/2013 33.1 33.77 33.1 33.7 304,445
03/15/2013 34 34.08 33.46 33.48 679,678
03/14/2013 33.46 34 33.28 33.96 388,339
03/13/2013 33.09 33.42 33 33.25 327,311
03/12/2013 33.28 33.34 33.09 33.17 205,975
03/11/2013 33.1 33.27 33.01 33.25 253,316
03/08/2013 33.33 33.33 32.8 33.23 278,225
03/07/2013 33.55 33.55 32.286 33.08 363,169
03/06/2013 32.6 32.77 32.53 32.61 633,077
03/05/2013 31.98 32.52 31.98 32.47 424,436
03/04/2013 31.97 32.06 31.58 31.79 406,927
03/01/2013 31.42 32.09 31.18 32.05 236,892
02/28/2013 31.82 32.15 31.34 31.66 461,579
02/27/2013 31.34 32.05 31.34 31.76 372,564
02/26/2013 31.48 31.63 31.14 31.28 660,190
02/25/2013 32.12 32.149 31.28 31.3 646,473
02/22/2013 31.69 31.99 31.46 31.87 993,117
02/21/2013 31 32.7 30.15 31.5 2,436,330
02/20/2013 30.55 30.74 29.743 29.97 710,231
02/19/2013 30.05 30.63 30.05 30.46 558,737
02/15/2013 29.95 30.21 29.65 29.76 876,813
02/14/2013 29.91 29.92 29.73 29.75 370,745
02/13/2013 30.07 30.22 29.48 29.95 393,173
02/12/2013 29.94 30.3 29.72 30.22 282,754
02/11/2013 29.88 29.95 29.68 29.93 217,534
02/08/2013 29.64 29.92 29.44 29.83 222,805
02/07/2013 29.8 29.8 29.4 29.67 183,473
02/06/2013 29.35 29.79 29.35 29.73 132,867
02/05/2013 29.43 29.65 29.35 29.51 159,179
02/04/2013 29.37 29.6499 29.28 29.37 264,081
02/01/2013 29.21 29.72 29.19 29.45 317,047
01/31/2013 28.87 29.1 28.75 29.03 184,606
01/30/2013 29.11 29.18 28.71 28.82 218,884
01/29/2013 29.35 29.35 29.075 29.15 297,675
01/28/2013 29.56 29.68 29.22 29.38 229,054
01/25/2013 29.68 29.78 29.2201 29.55 339,825
01/24/2013 29 29.56 29 29.55 230,407
01/23/2013 29.34 29.34 29 29.03 157,866
01/22/2013 29.3 29.61 29.01 29.43 387,614
01/18/2013 29.12 29.67 29.12 29.48 548,281
01/17/2013 28.81 29.19 28.755 29.06 242,104
01/16/2013 28.61 29 28.49 28.66 245,055
01/15/2013 28.48 28.87 28.34 28.75 297,388
01/14/2013 28.8 28.89 28.54 28.61 178,231
01/11/2013 28.85 28.93 28.45 28.79 261,100
01/10/2013 28.92 28.92 28.66 28.74 172,902
01/09/2013 28.86 29 28.54 28.79 184,477
01/08/2013 28.89 28.9881 28.62 28.73 242,209
01/07/2013 29 29.31 28.82 29 252,235
01/04/2013 29.3 29.37 29.07 29.22 256,979
01/03/2013 29.16 29.47 29.0891 29.19 259,572
01/02/2013 29.15 29.28 28.67 29.08 361,723
12/31/2012 28.51 28.74 28.25 28.6 379,515
12/28/2012 28.43 28.78 28.04 28.4001 247,438
12/27/2012 28.57 29.01 28.185 28.59 205,558
12/26/2012 28.75 29.07 28.47 28.63 353,115
12/24/2012 28.75 28.89 28.34 28.64 192,610
12/21/2012 28.55 28.83 28.06 28.75 1,083,954
12/20/2012 28.98 28.98 28.68 28.9 514,228
12/19/2012 29.02 29.12 28.85 28.91 521,678
12/18/2012 28.97 29.44 28.79 28.99 568,840
12/17/2012 28.4 28.88 28.2524 28.87 605,413
12/14/2012 27.67 28.45 27.66 28.35 539,438
12/13/2012 27.71 27.91 27.53 27.8 139,598
12/12/2012 27.83 27.88 27.58 27.65 251,816
12/11/2012 27.78 27.96 27.61 27.77 182,400
12/10/2012 27.72 27.89 27.51 27.72 189,976
12/07/2012 27.68 27.81 27.49 27.7 270,528
12/06/2012 27.25 27.673 27.25 27.52 185,264
12/05/2012 27.39 27.57 27.2 27.43 246,398
12/04/2012 27.46 27.56 26.91 27.26 425,437
12/03/2012 27.68 27.7 27.17 27.55 287,700
11/30/2012 27.67 28.02 27.48 27.55 855,944
11/29/2012 27.87 28.01 27.7 27.91 263,102
11/28/2012 27.28 27.83 27.2 27.77 401,057
11/27/2012 27.3 27.65 27.06 27.26 329,481
11/26/2012 27.07 27.51 26.97 27.49 461,577
11/23/2012 27.18 27.24 26.98 27.14 189,369
11/21/2012 26.13 27.14 26.13 27.02 388,621
11/20/2012 26 26.43 25.73 26.17 1,522,229
11/19/2012 25.19 26.35 25.19 26.26 788,930
11/16/2012 25.06 25.29 24.71 25.03 392,685
11/15/2012 25.09 25.48 24.71 25.1 335,082
11/14/2012 25.44 26.47 24.93 25.01 564,863
11/13/2012 25.05 25.38 25.05 25.14 144,393
11/12/2012 25.4 26.85 25.05 25.13 153,334
11/09/2012 25.27 25.63 25.06 25.38 188,070
11/08/2012 25.58 25.61 25.1 25.42 501,331
11/07/2012 26.12 26.2077 25.66 25.69 286,130
11/06/2012 26.26 26.39 26.08 26.33 569,307
11/05/2012 26.01 26.18 25.91 26.13 102,369
11/02/2012 26.54 26.86 26.03 26.05 157,348
11/01/2012 26.06 26.41 25.77 26.29 286,731
10/31/2012 25.69 26.06 25.36 26.01 161,827
10/26/2012 25.9 26.07 25.4906 25.67 247,844
10/25/2012 25.64 25.96 25.51 25.86 281,406
10/24/2012 25.59 25.67 25.24 25.41 398,298
10/23/2012 25.5 25.86 25.25 25.6 383,296
10/22/2012 25.5 25.69 25.24 25.66 450,252
10/19/2012 27.31 27.3299 25.41 25.46 1,169,598
10/18/2012 27.4 27.7 27.32 27.68 260,098
10/17/2012 26.99 27.5 26.99 27.49 333,563
10/16/2012 27.15 27.21 26.93 27.03 326,682
10/15/2012 26.75 27.03 26.52 26.91 366,495
10/12/2012 27.22 27.29 26.55 26.64 644,778
10/11/2012 27.35 27.52 27.05 27.29 355,254
10/10/2012 27.16 27.51 27.07 27.18 466,340
10/09/2012 27.37 27.37 26.99 27.04 291,120
10/08/2012 27.34 27.59 27.25 27.32 326,236
10/05/2012 27.92 27.99 27.44 27.46 314,150
10/04/2012 27.58 27.94 27.51 27.91 466,493
10/03/2012 27.45 27.5999 27.14 27.44 398,788
10/02/2012 28.35 28.6567 27.26 27.41 688,998
10/01/2012 28.26 29.4672 28.192 28.29 430,190
09/28/2012 28.2 28.66 28.07 28.11 443,736
09/27/2012 28.4 29.03 28.38 28.4 409,536
09/26/2012 28.33 28.34 28.02 28.34 300,521
09/25/2012 28.63 28.8 28.18 28.25 210,586
09/24/2012 28.31 28.75 28.1531 28.58 154,634
09/21/2012 28.71 28.745 28.39 28.47 353,696
09/20/2012 28.47 28.47 28.14 28.36 207,620
09/19/2012 28.43 28.72 28.37 28.58 257,497
09/18/2012 28.24 28.43 28.15 28.43 250,037
09/17/2012 28.63 28.63 28.237 28.4 432,636
09/14/2012 28.7 28.96 28.53 28.7 564,286
09/13/2012 28.13 29.07 27.92 28.6011 839,542
09/12/2012 27.81 28.18 27.5801 28.18 416,654
09/11/2012 27.79 27.99 27.4126 27.82 386,147
09/10/2012 27.42 27.74 27.4 27.68 391,929
09/07/2012 27.2 27.57 27.0513 27.46 290,809
09/06/2012 26.71 27.17 26.55 27.12 267,434
09/05/2012 26.43 26.75 26.1601 26.51 247,038
09/04/2012 26.12 26.65 26.12 26.51 367,200
08/31/2012 26.2 26.2401 25.94 26.09 264,971
08/30/2012 26.1 26.31 25.902 26.15 201,062
08/29/2012 26.04 26.2 25.52 26.13 228,330
08/28/2012 25.89 26.12 25.52 25.99 462,669
08/27/2012 25.65 26.14 25.61 26 337,523
08/24/2012 25.64 25.89 25.39 25.48 521,924
08/23/2012 25.85 26.005 25.67 25.75 287,496
08/22/2012 25.81 26.02 25.67 25.88 313,067
08/21/2012 25.83 26.31 25.83 25.93 186,541
08/20/2012 26.25 26.3473 25.8 25.85 271,694
08/17/2012 25.89 26.37 25.88 26.36 287,003
08/16/2012 25.99 26.16 25.82 25.91 332,341
08/15/2012 25.74 26.19 25.73 25.96 303,173
08/14/2012 26.08 26.21 25.73 25.82 550,547
08/13/2012 25.51 26.08 25.51 25.89 537,009
08/10/2012 26.32 26.42 25.41 25.56 569,068
08/09/2012 26.95 27.18 25.42 26.02 1,312,350
08/08/2012 26.33 26.45 25.83 26.06 830,278
08/07/2012 26.41 27.01 26.01 26.55 683,035
08/06/2012 26.32 26.67 26.12 26.14 429,980
08/03/2012 26.17 26.54 26.14 26.39 915,395
08/02/2012 26.45 26.69 26.3601 26.63 209,541
08/01/2012 27.14 27.55 26.53 26.65 375,315
07/31/2012 26.82 27.21 26.49 26.99 308,350
07/30/2012 26.92 27.18 26.75 26.79 280,596
07/27/2012 26.64 27.09 26.64 27 302,653
07/26/2012 26.86 27.15 26.449 26.62 364,305
07/25/2012 26.26 26.75 26.2 26.64 482,808
07/24/2012 26.16 26.4 25.91 26.15 470,825
07/23/2012 26.65 26.6892 26.05 26.07 527,369
07/20/2012 27.05 27.22 26.37 27.1 700,742
07/19/2012 27.51 28.12 27.39 27.44 319,630
07/18/2012 27.76 27.84 27.16 27.55 521,466
07/17/2012 28.19 28.44 27.7 27.76 286,260
07/16/2012 28.3 28.39 27.9401 28.06 331,685
07/13/2012 27.82 28.44 27.73 28.3 384,949
07/12/2012 27.47 27.72 27.24 27.61 297,608
07/11/2012 27.75 27.8 27.51 27.61 347,980
07/10/2012 27.86 28.04 27.59 27.64 371,252
07/09/2012 27.64 27.68 27.35 27.62 324,594
07/06/2012 27.29 27.68 27.25 27.6 226,791
07/05/2012 27.66 27.916 27.34 27.5 338,923
07/03/2012 28 28 27.68 27.75 187,613
07/02/2012 27.61 28.07 27.59 28.02 431,435
06/29/2012 27.58 27.97 27.14 27.88 917,019
06/28/2012 26.75 27.25 26.6 27.22 402,367
06/27/2012 26.84 27.02 26.49 26.79 292,113
06/26/2012 27 27.03 26.58 26.81 432,908
06/25/2012 27.14 27.15 26.53 27.02 565,583
06/22/2012 26.52 27.13 26.4 26.82 1,834,400
06/21/2012 26.36 26.44 25.83 25.87 439,245
06/20/2012 25.88 26.61 25.69 26.25 512,666
06/19/2012 25.56 26.09 25.51 25.93 477,631
06/18/2012 25.37 25.6482 25.3 25.53 208,576
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.