Jabil Circuit, Inc. Historical Stock Prices

JBL 
$19.43
*  
0.12
0.62%
Get JBL Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading JBL now
Exchange: NYSE
Industry: Technology
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 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.25  19.46  19.0955  19.43 1,523,724
10/23/2014 19.09 19.46 19.01 19.31 1,940,958
10/22/2014 19.17 19.24 18.83 18.86 2,698,263
10/21/2014 18.82 19.21 18.74 19.18 1,849,034
10/20/2014 18.44 18.795 18.38 18.62 2,718,983
10/17/2014 18.68 18.97 18.39 18.49 2,284,869
10/16/2014 18.15 18.59 18.1 18.49 5,395,168
10/15/2014 18.56 19.01 18.11 18.5 5,886,169
10/14/2014 18.37 18.9 18.37 18.78 3,979,539
10/13/2014 18.19 18.425 18.03 18.25 5,844,776
10/10/2014 19.29 19.36 18.19 18.2 4,081,879
10/09/2014 19.74 19.83 19.34 19.39 2,520,064
10/08/2014 19.53 19.83 19.075 19.82 2,413,914
10/07/2014 19.82 20.03 19.49 19.49 2,448,948
10/06/2014 20.1 20.27 19.8 19.95 2,063,509
10/03/2014 19.95 20.119 19.94 19.98 2,277,606
10/02/2014 19.73 19.96 19.43 19.85 2,814,520
10/01/2014 20.05 20.18 19.711 19.77 3,408,484
09/30/2014 20.41 20.47 20.05 20.17 2,737,279
09/29/2014 20.37 20.51 20.17 20.41 2,520,997
09/26/2014 20.46 20.62 20.241 20.6 3,093,640
09/25/2014 21.32 21.35 20.31 20.39 7,359,553
09/24/2014 20.94 20.99 20.63 20.85 3,994,232
09/23/2014 21.09 21.21 20.82 20.87 1,926,806
09/22/2014 21.23 21.31 21 21.04 1,871,821
09/19/2014 21.77 21.795 21.3 21.34 3,557,742
09/18/2014 21.68 21.75 21.58 21.6 1,298,260
09/17/2014 21.59 21.82 21.4923 21.64 1,381,257
09/16/2014 21.33 21.63 21.25 21.55 1,399,010
09/15/2014 21.53 21.56 21.28 21.45 1,422,319
09/12/2014 21.8 21.85 21.43 21.5 1,745,949
09/11/2014 21.47 21.87 21.44 21.87 1,522,638
09/10/2014 21.18 21.59 21.18 21.53 1,293,559
09/09/2014 21.34 21.55 21.18 21.21 1,513,759
09/08/2014 21.36 21.56 21.315 21.41 1,380,815
09/05/2014 21.46 21.5 21.25 21.39 1,675,193
09/04/2014 21.56 21.8 21.44 21.48 1,229,005
09/03/2014 21.64 21.74 21.45 21.52 1,836,531
09/02/2014 21.63 21.662 21.28 21.56 1,405,459
08/29/2014 21.48 21.59 21.32 21.58 758,977
08/28/2014 21.35 21.48 21.205 21.44 879,276
08/27/2014 21.53 21.59 21.21 21.44 1,139,755
08/26/2014 21.68 21.68 21.39 21.52 1,550,039
08/25/2014 21.48 21.74 21.33 21.69 1,100,567
08/22/2014 21.4 21.455 21.24 21.41 1,020,652
08/21/2014 21.35 21.49 21.3 21.49 1,078,197
08/20/2014 21.06 21.4 20.99 21.34 1,177,667
08/19/2014 20.97 21.13 20.95 21.13 997,669
08/18/2014 20.7 21 20.68 20.99 1,178,913
08/15/2014 20.51 20.68 20.3 20.55 1,317,534
08/14/2014 20.3 20.53 20.27 20.36 1,074,064
08/13/2014 20.1 20.31 20.07 20.29 1,057,357
08/12/2014 20.3 20.4 19.99 20.11 1,145,028
08/11/2014 20.02 20.43 19.97 20.32 1,426,165
08/08/2014 19.6 19.95 19.57 19.92 1,468,139
08/07/2014 20.16 20.19 19.57 19.61 1,657,057
08/06/2014 19.92 20.21 19.9 20.05 1,240,043
08/05/2014 20.08 20.23 19.93 20.02 1,313,059
08/04/2014 20.1 20.26 19.99 20.22 1,132,072
08/01/2014 19.82 20.11 19.8086 20.05 1,643,301
07/31/2014 20.43 20.52 19.95 19.96 1,557,344
07/30/2014 20.63 20.71 20.5 20.62 1,497,916
07/29/2014 20.7 20.84 20.48 20.48 1,115,251
07/28/2014 20.73 20.76 20.49 20.64 1,333,606
07/25/2014 20.76 20.945 20.62 20.77 1,124,221
07/24/2014 20.99 21.09 20.75 20.79 1,954,285
07/23/2014 21.12 21.14 20.9 21 1,975,910
07/22/2014 21.13 21.3 21.11 21.12 1,874,486
07/21/2014 20.72 21.1 20.69 20.95 2,066,492
07/18/2014 20.49 20.848 20.41 20.8 1,598,767
07/17/2014 20.51 20.67 20.385 20.44 1,941,637
07/16/2014 20.79 20.83 20.55 20.58 1,353,084
07/15/2014 20.66 20.85 20.6 20.68 1,817,871
07/14/2014 20.86 21 20.595 20.62 1,631,642
07/11/2014 20.66 20.755 20.47 20.72 2,221,392
07/10/2014 20.49 20.83 20.46 20.62 2,364,745
07/09/2014 20.85 21 20.74 20.76 1,829,782
07/08/2014 21.06 21.13 20.7 20.75 2,524,367
07/07/2014 21.01 21.16 20.89 21.09 1,948,888
07/03/2014 21.03 21.16 20.96 21.05 1,583,651
07/02/2014 20.88 21.09 20.84 20.99 1,735,083
07/01/2014 20.99 21.1 20.91 20.95 2,953,658
06/30/2014 20.89 21.01 20.84 20.9 2,291,919
06/27/2014 20.78 21 20.77 20.91 2,843,030
06/26/2014 20.88 20.94 20.64 20.85 1,369,426
06/25/2014 20.66 20.93 20.56 20.86 1,712,296
06/24/2014 20.8 21.29 20.68 20.75 3,061,557
06/23/2014 20.52 20.799 20.46 20.73 1,805,102
06/20/2014 20.64 20.67 20.33 20.48 4,948,650
06/19/2014 20.29 20.69 20.16 20.63 4,561,535
06/18/2014 19.97 20.17 19.82 20.1 3,290,988
06/17/2014 19.76 20.09 19.69 19.97 1,931,850
06/16/2014 19.77 19.9 19.659 19.76 1,674,089
06/13/2014 19.78 19.9 19.72 19.79 1,310,540
06/12/2014 19.75 19.92 19.615 19.69 1,359,925
06/11/2014 19.75 19.9 19.71 19.77 1,102,394
06/10/2014 19.66 19.87 19.63 19.86 1,179,869
06/09/2014 19.48 19.75 19.44 19.68 1,356,930
06/06/2014 19.29 19.5 19.27 19.48 1,168,119
06/05/2014 18.75 19.27 18.63 19.25 1,589,212
06/04/2014 18.63 18.81 18.54 18.76 930,638
06/03/2014 18.66 18.85 18.57 18.69 961,257
06/02/2014 18.78 18.88 18.6375 18.75 700,831
05/30/2014 18.89 18.99 18.73 18.82 1,014,063
05/29/2014 18.74 18.94 18.635 18.94 1,207,340
05/28/2014 18.76 18.85 18.64 18.7 1,339,654
05/27/2014 18.58 18.88 18.54 18.76 2,027,654
05/23/2014 18.15 18.52 18.12 18.5 1,230,962
05/22/2014 17.98 18.2 17.97 18.11 1,426,567
05/21/2014 17.9 18.12 17.85 18 1,108,979
05/20/2014 18.04 18.04 17.81 17.87 1,245,939
05/19/2014 17.69 18.06 17.61 18.03 1,156,080
05/16/2014 17.79 17.79 17.51 17.76 1,550,251
05/15/2014 17.94 17.99 17.45 17.8 2,222,853
05/14/2014 18.08 18.11 17.84 17.85 1,086,388
05/13/2014 18.16 18.23 17.955 18.07 1,129,740
05/12/2014 17.62 18.21 17.59 18.18 1,650,655
05/09/2014 17.55 17.64 17.34 17.52 1,285,074
05/08/2014 17.46 17.85 17.35 17.61 1,453,089
05/07/2014 17.49 17.57 17.27 17.54 1,734,599
05/06/2014 17.51 17.7 17.48 17.53 1,268,080
05/05/2014 17.39 17.67 17.33 17.57 1,277,222
05/02/2014 17.46 17.79 17.46 17.6 1,084,484
05/01/2014 17.22 17.67 17.19 17.47 1,696,729
04/30/2014 17.23 17.29 17.06 17.26 2,148,719
04/29/2014 17.5 17.52 17.22 17.24 1,748,518
04/28/2014 17.7 17.78 17.28 17.47 1,531,829
04/25/2014 17.94 18 17.62 17.64 1,330,426
04/24/2014 17.95 18.13 17.85 18 2,004,071
04/23/2014 17.87 17.97 17.74 17.79 1,706,890
04/22/2014 17.55 17.915 17.53 17.79 2,262,892
04/21/2014 17.3 17.53 17.21 17.53 2,896,769
04/17/2014 17.47 17.73 17.47 17.6 2,112,365
04/16/2014 17.46 17.684 17.42 17.58 3,145,738
04/15/2014 17.42 17.62 17.24 17.35 4,685,309
04/14/2014 17.3 17.411 17.16 17.41 1,833,608
04/11/2014 17.34 17.59 17.12 17.23 2,910,453
04/10/2014 18.27 18.31 17.5 17.5 2,960,228
04/09/2014 17.92 18.29 17.86 18.27 1,919,220
04/08/2014 17.87 18.095 17.77 17.91 2,324,315
04/07/2014 18.35 18.42 17.8 17.88 3,549,860
04/04/2014 18.65 18.94 18.37 18.44 4,390,574
04/03/2014 18.54 18.59 18.3 18.53 1,987,547
04/02/2014 18.13 18.59 18.13 18.57 2,525,890
04/01/2014 18.02 18.14 17.93 18.11 1,840,982
03/31/2014 17.85 18.12 17.82 18 2,954,090
03/28/2014 17.65 17.92 17.65 17.76 1,760,050
03/27/2014 17.4 17.81 17.34 17.63 3,464,672
03/26/2014 17.85 17.99 17.42 17.44 2,032,420
03/25/2014 17.85 18.09 17.63 17.76 2,163,188
03/24/2014 17.72 17.9615 17.63 17.78 2,740,503
03/21/2014 17.9 18.1 17.65 17.72 4,923,022
03/20/2014 18.58 18.98 17.62 17.74 8,419,409
03/19/2014 18.48 18.5 18.11 18.26 4,424,196
03/18/2014 18.15 18.45 18.13 18.4 3,057,372
03/17/2014 17.81 18.1001 17.8 18 2,229,584
03/14/2014 17.7 18.02 17.67 17.73 2,695,738
03/13/2014 18.12 18.22 17.71 17.78 2,251,319
03/12/2014 17.98 18.16 17.84 18.09 1,838,559
03/11/2014 18.32 18.5 18.04 18.1 1,771,954
03/10/2014 18.34 18.45 18.11 18.32 1,651,423
03/07/2014 18.46 18.51 18.28 18.39 1,537,233
03/06/2014 18.6 18.6 18.31 18.38 2,214,588
03/05/2014 18.86 19.05 18.49 18.54 2,932,395
03/04/2014 18.61 18.83 18.48 18.81 2,309,115
03/03/2014 18.19 18.4 17.8 18.31 3,988,177
02/28/2014 19.13 19.4125 18.39 18.51 5,454,052
02/27/2014 19.22 19.32 18.93 19.15 2,328,575
02/26/2014 18.97 19.48 18.95 19.33 1,972,505
02/25/2014 18.7 19.145 18.66 18.93 2,645,197
02/24/2014 18.52 18.84 18.5 18.69 1,550,174
02/21/2014 18.73 18.74 18.48 18.48 1,470,446
02/20/2014 18.58 18.79 18.38 18.69 1,651,588
02/19/2014 18.47 18.74 18.39 18.59 2,125,017
02/18/2014 18.51 18.69 18.24 18.47 3,481,055
02/14/2014 18.45 18.56 18.35 18.49 1,748,118
02/13/2014 18.47 18.56 18.3 18.49 2,498,321
02/12/2014 18.59 18.77 18.4 18.65 5,389,733
02/11/2014 18.29 18.76 18.12 18.68 3,177,216
02/10/2014 17.97 18.31 17.97 18.26 1,919,177
02/07/2014 17.95 18.45 17.9 18.01 2,723,865
02/06/2014 17.37 17.887 17.37 17.78 1,652,576
02/05/2014 17.45 17.55 17.24 17.37 2,311,858
02/04/2014 17.57 17.66 17.29 17.53 2,669,354
02/03/2014 17.93 18.1 17.36 17.5 4,547,429
01/31/2014 17.97 18.14 17.88 17.97 3,078,784
01/30/2014 17.95 18.45 17.95 18.26 2,646,348
01/29/2014 17.93 18.26 17.73 17.79 3,027,146
01/28/2014 17.9 18.17 17.55 18.05 4,510,705
01/27/2014 17.93 18.332 17.73 18.07 4,330,952
01/24/2014 18.44 18.47 17.84 17.96 5,626,477
01/23/2014 18.32 18.83 18.3 18.56 5,248,673
01/22/2014 18.26 18.73 18.21 18.51 4,873,231
01/21/2014 18.04 18.4064 18.02 18.22 3,974,563
01/17/2014 17.56 18.23 17.54 18.01 3,705,862
01/16/2014 17.72 17.8 17.53 17.59 2,591,199
01/15/2014 17.84 18 17.66 17.77 3,118,126
01/14/2014 17.3 17.97 17.1 17.89 6,947,783
01/13/2014 17 17.1 16.41 16.59 5,468,652
01/10/2014 17.1 17.16 16.89 17.02 2,957,848
01/09/2014 17.01 17.2 16.94 17.1 2,927,632
01/08/2014 16.7 17.125 16.62 17.06 5,036,327
01/07/2014 16.96 17.14 16.62 16.62 5,765,087
01/06/2014 17.12 17.14 16.74 16.95 3,835,047
01/03/2014 17.05 17.22 16.95 17.19 2,835,512
01/02/2014 17.3 17.3 16.96 17.01 3,060,890
12/31/2013 17.08 17.46 16.96 17.44 3,480,050
12/30/2013 17.04 17.26 17.04 17.09 3,285,021
12/27/2013 16.92 17.14 16.9 17.01 3,273,277
12/26/2013 16.6 16.91 16.46 16.75 3,584,628
12/24/2013 16.51 16.69 16.5 16.57 1,570,921
12/23/2013 16.41 16.515 16.29 16.46 7,344,002
12/20/2013 16.29 16.41 16.01 16.12 10,508,740
12/19/2013 15.76 16.58 15.7 16.26 14,142,890
12/18/2013 15.82 16 15.3 15.67 24,418,620
12/17/2013 19.73 19.94 19.44 19.72 6,077,226
12/16/2013 19.08 19.92 19.08 19.68 3,783,239
12/13/2013 19.11 19.31 19.03 19.07 2,422,804
12/12/2013 19.42 19.43 18.92 19.1 4,555,609
12/11/2013 19.89 20.04 19.31 19.37 3,569,583
12/10/2013 20.42 20.46 19.77 19.89 4,261,067
12/09/2013 20.45 20.85 20.371 20.56 2,122,693
12/06/2013 20.58 20.71 20.225 20.42 2,353,720
12/05/2013 19.97 20.5 19.84 20.5 5,463,764
12/04/2013 19.87 20.4 19.84 19.93 3,441,956
12/03/2013 20 20.185 19.81 19.98 2,609,568
12/02/2013 20.23 20.5 20.04 20.06 2,348,662
11/29/2013 20.47 20.48 20.17 20.27 1,183,078
11/27/2013 20.11 20.54 20.05 20.36 2,917,941
11/26/2013 19.82 20.11 19.8 20.01 2,824,203
11/25/2013 19.61 19.88 19.575 19.72 1,867,871
11/22/2013 19.49 19.69 19.415 19.62 2,007,739
11/21/2013 19.26 19.47 19.16 19.42 3,283,684
11/20/2013 19.78 19.88 19.28 19.34 2,883,280
11/19/2013 20.12 20.12 19.63 19.7 2,191,193
11/18/2013 19.93 20.48 19.93 20.05 2,422,140
11/15/2013 19.91 20.015 19.79 19.82 4,414,271
11/14/2013 20.2 20.25 19.61 19.87 4,141,315
11/13/2013 20.7 20.94 20.5 20.67 1,873,831
11/12/2013 20.67 20.87 20.6 20.81 1,684,296
11/11/2013 20.42 20.74 20.23 20.66 1,544,441
11/08/2013 20.26 20.525 20.2 20.51 1,301,229
11/07/2013 20.67 20.78 20.195 20.2 2,432,681
11/06/2013 20.92 20.93 20.5201 20.59 2,426,222
11/05/2013 20.78 20.96 20.59 20.93 2,004,340
11/04/2013 20.83 21.03 20.68 20.78 2,010,421
11/01/2013 20.96 20.98 20.65 20.71 2,158,040
10/31/2013 20.76 20.94 20.53 20.86 2,987,357
10/30/2013 22.09 22.15 20.9 20.93 4,998,664
10/29/2013 22.55 22.65 21.88 21.98 5,175,676
10/28/2013 22.46 22.67 22.31 22.67 1,426,642
10/25/2013 22.39 22.53 22.33 22.52 2,089,591
10/24/2013 22.41 22.57 22.28 22.41 1,316,930
10/23/2013 22.45 22.5 22.15 22.44 1,520,447
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?