Jabil Circuit, Inc. Historical Stock Prices

JBL 
$21.12
*  
0.17
0.8%
Get JBL Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading JBL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JBL Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.46  21.50  21.01  21.12 2,929,147
07/01/2015 21.5 21.5 21.01 21.12 2,929,147
06/30/2015 21.55 21.6 21.15 21.29 2,638,609
06/29/2015 21.68 21.84 21.305 21.37 3,040,453
06/26/2015 22.04 22.08 21.72 21.98 4,686,324
06/25/2015 22.32 22.35 21.97 22.04 2,136,078
06/24/2015 22.5 22.55 22.15 22.28 2,714,711
06/23/2015 22.68 22.77 22.49 22.6 1,999,740
06/22/2015 22.85 22.93 22.51 22.68 2,398,919
06/19/2015 22.46 22.86 22.43 22.6 4,875,217
06/18/2015 22.86 23.32 22.38 22.52 8,634,242
06/17/2015 24.69 24.76 24.27 24.33 2,750,683
06/16/2015 24.09 24.63 24.09 24.59 2,298,527
06/15/2015 24.35 24.4 23.8501 24.08 2,496,618
06/12/2015 24.12 24.23 24.04 24.14 868,353
06/11/2015 24.14 24.305 24.02 24.19 1,651,801
06/10/2015 23.85 24.07 23.73 24 1,251,294
06/09/2015 23.78 23.91 23.46 23.7 1,846,086
06/08/2015 24.27 24.34 23.77 23.84 1,338,070
06/05/2015 23.9 24.26 23.78 24.23 1,202,670
06/04/2015 23.99 24.2 23.8601 23.98 1,611,288
06/03/2015 24.08 24.34 24.06 24.09 2,355,481
06/02/2015 24.1 24.18 23.9 23.97 1,278,635
06/01/2015 24.56 24.6 24.13 24.16 1,557,657
05/29/2015 24.61 24.7 24.32 24.57 1,111,604
05/28/2015 24.64 24.78 24.55 24.61 1,122,081
05/27/2015 24.34 24.66 24.22 24.66 2,100,570
05/26/2015 24.43 24.5 24.12 24.33 1,385,737
05/22/2015 24.4 24.61 24.38 24.57 676,085
05/21/2015 24.65 24.76 24.41 24.46 987,287
05/20/2015 24.59 24.76 24.45 24.72 986,076
05/19/2015 24.8 24.95 24.52 24.53 1,616,816
05/18/2015 24.27 24.905 24.14 24.83 2,436,310
05/15/2015 24.21 24.32 24.11 24.31 1,597,790
05/14/2015 23.77 24.25 23.6 24.24 1,447,082
05/13/2015 23.36 23.7 23.31 23.56 1,201,925
05/12/2015 23.37 23.509 23.17 23.4 906,040
05/11/2015 23.34 23.52 23.31 23.45 700,553
05/08/2015 23.43 23.49 23.3149 23.38 1,027,807
05/07/2015 22.92 23.25 22.83 23.18 1,461,333
05/06/2015 23.12 23.21 22.73 22.89 1,026,574
05/05/2015 23.26 23.44 22.95 22.98 1,551,669
05/04/2015 23.02 23.41 23.02 23.32 1,641,946
05/01/2015 22.42 23 22.31 22.96 1,293,269
04/30/2015 22.94 23.03 22.385 22.52 2,292,064
04/29/2015 23.22 23.4499 23.14 23.15 1,955,791
04/28/2015 23.67 23.81 23.19 23.33 2,916,461
04/27/2015 23.75 23.98 23.54 23.65 1,200,433
04/24/2015 24.03 24.04 23.64 23.69 983,340
04/23/2015 23.63 24.02 23.47 23.93 1,809,573
04/22/2015 23.48 23.76 23.35 23.76 1,388,107
04/21/2015 23.51 23.57 23.31 23.47 1,247,503
04/20/2015 23.27 23.47 23.2 23.34 1,243,093
04/17/2015 23.35 23.425 23.01 23.07 1,667,379
04/16/2015 23.95 23.99 23.59 23.59 1,420,928
04/15/2015 23.94 24.105 23.86 23.95 1,427,000
04/14/2015 23.7 23.98 23.62 23.9 1,730,045
04/13/2015 23.84 23.93 23.62 23.66 1,510,170
04/10/2015 23.9 23.96 23.8 23.91 1,349,237
04/09/2015 23.93 24 23.84 23.89 1,741,295
04/08/2015 23.56 23.94 23.42 23.93 2,793,256
04/07/2015 23.25 23.49 23.23 23.25 1,026,695
04/06/2015 22.96 23.36 22.91 23.29 1,775,223
04/02/2015 23.16 23.419 23.09 23.14 1,194,563
04/01/2015 23.18 23.31 22.96 23.15 1,282,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?