Historical Stock Prices

JBL 
$22.9
*  
0.03
0.13%
Get JBL Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 22.96 23.1 22.76 22.9 1,796,616
03/26/2015 22.64 23 22.4 22.87 2,429,695
03/25/2015 23.62 23.68 22.75 22.77 1,751,793
03/24/2015 23.48 23.69 23.33 23.56 1,844,363
03/23/2015 23.59 23.78 23.32 23.4 2,020,086
03/20/2015 23.43 23.7 23.253 23.65 2,729,514
03/19/2015 22.15 23.47 21.65 23.35 7,558,178
03/18/2015 22.55 22.76 22.28 22.65 2,976,816
03/17/2015 22.09 22.69 22.02 22.64 2,702,619
03/16/2015 22.23 22.28 21.99 22.22 1,735,614
03/13/2015 21.7 21.79 21.39 21.73 1,092,387
03/12/2015 21.53 21.764 21.51 21.69 890,276
03/11/2015 21.32 21.52 21.12 21.49 1,225,321
03/10/2015 21.5 21.61 21.28 21.28 963,381
03/09/2015 21.78 21.89 21.65 21.77 824,089
03/06/2015 21.75 21.8904 21.535 21.74 1,162,225
03/05/2015 22.1 22.12 21.8 21.9 960,792
03/04/2015 21.84 22.09 21.7 22.09 1,284,245
03/03/2015 22.26 22.37 21.97 22 1,214,656
03/02/2015 21.95 22.43 21.94 22.3 1,901,753
02/27/2015 22.1 22.12 21.89 21.97 1,381,817
02/26/2015 22.21 22.3 22 22.12 989,023
02/25/2015 22.5 22.58 22.17 22.21 1,120,300
02/24/2015 22.29 22.62 22.22 22.59 1,016,181
02/23/2015 22.29 22.31 21.99 22.31 1,241,920
02/20/2015 22.18 22.41 22.03 22.39 844,719
02/19/2015 22.18 22.34 22.08 22.22 1,027,296
02/18/2015 22.15 22.44 22.09 22.28 1,505,171
02/17/2015 22.22 22.38 22.07 22.23 1,711,826
02/13/2015 22.02 22.28 21.905 22.27 1,868,806
02/12/2015 21.8 22.03 21.7 22 1,643,379
02/11/2015 21.53 21.835 21.4 21.68 1,784,553
02/10/2015 21.5 21.58 21.28 21.56 1,146,377
02/09/2015 21.05 21.4 20.9 21.29 1,082,979
02/06/2015 21.25 21.42 21.14 21.24 1,078,754
02/05/2015 21.04 21.29 20.94 21.25 1,100,227
02/04/2015 21.02 21.2 20.95 20.98 1,340,434
02/03/2015 20.76 21.17 20.7 21.16 1,770,769
02/02/2015 20.72 20.81 20.37 20.67 1,936,017
01/30/2015 20.78 20.89 20.48 20.61 1,553,030
01/29/2015 20.41 21.02 20.3 20.95 2,945,003
01/28/2015 20.73 20.78 20.26 20.31 1,484,349
01/27/2015 20.53 20.72 20.24 20.47 2,382,426
01/26/2015 20.73 20.97 20.52 20.9 1,494,045
01/23/2015 20.88 21.1 20.74 20.79 1,714,483
01/22/2015 20.58 20.89 20.28 20.88 2,206,673
01/21/2015 20.54 20.76 20.33 20.59 1,880,029
01/20/2015 21.08 21.08 20.45 20.64 1,925,655
01/16/2015 20.6 21.08 20.53 21.07 1,780,533
01/15/2015 21.21 21.28 20.585 20.62 1,994,392
01/14/2015 21.1 21.27 20.74 21.13 2,661,348
01/13/2015 21.67 21.91 21.115 21.38 1,815,238
01/12/2015 21.7 21.75 21.27 21.48 1,848,067
01/09/2015 21.96 21.96 21.66 21.75 1,943,152
01/08/2015 21.66 22 21.6 21.98 3,499,465
01/07/2015 21.17 21.42 21.01 21.42 2,016,652
01/06/2015 21.3 21.305 20.735 21.02 3,905,474
01/05/2015 21.4 21.43 21.16 21.27 2,549,487
01/02/2015 21.86 22 21.35 21.62 2,018,132
12/31/2014 22.11 22.21 21.81 21.83 1,502,734
12/30/2014 22.01 22.18 21.97 22.06 1,118,557
12/29/2014 22.34 22.44 22.06 22.07 1,673,415
12/26/2014 21.95 22.35 21.882 22.33 1,627,769
12/24/2014 21.75 21.97 21.685 21.88 682,595
12/23/2014 21.74 22 21.64 21.71 3,087,763
12/22/2014 21.47 21.9 21.44 21.61 3,898,544
12/19/2014 20.95 21.5 20.93 21.44 6,185,269
12/18/2014 21.25 21.25 20.35 20.96 5,621,753
12/17/2014 19.73 20.11 19.58 20.07 2,965,842
12/16/2014 19.63 20.065 19.5 19.69 2,375,930
12/15/2014 19.62 19.83 19.45 19.68 3,036,162
12/12/2014 19.85 19.9 19.51 19.51 1,366,883
12/11/2014 20.12 20.43 20.06 20.1 1,540,625
12/10/2014 20.4 20.45 19.98 20.03 1,482,282
12/09/2014 19.93 20.465 19.88 20.42 1,768,229
12/08/2014 20.68 20.82 20.15 20.25 1,841,146
12/05/2014 20.69 21.02 20.67 20.71 1,484,997
12/04/2014 20.87 20.89 20.63 20.66 1,229,489
12/03/2014 20.66 20.91 20.56 20.88 1,238,175
12/02/2014 20.21 20.645 20.21 20.61 1,552,310
12/01/2014 20.55 20.65 20.25 20.25 1,844,367
11/28/2014 20.84 20.9299 20.65 20.75 1,040,821
11/26/2014 20.94 21.06 20.77 20.96 1,235,295
11/25/2014 20.98 21 20.825 20.92 1,003,020
11/24/2014 20.7 20.98 20.69 20.93 1,667,446
11/21/2014 20.78 20.95 20.59 20.62 1,984,173
11/20/2014 20.48 20.73 20.43 20.53 1,295,096
11/19/2014 21 21 20.545 20.57 1,793,388
11/18/2014 20.84 21.225 20.84 21.06 1,854,735
11/17/2014 20.69 20.97 20.53 20.82 2,332,759
11/14/2014 20.49 20.81 20.32 20.71 1,645,177
11/13/2014 20.94 21.121 20.45 20.52 3,254,450
11/12/2014 20.94 21.42 20.84 21.35 2,490,659
11/11/2014 20.97 21.215 20.95 21.11 1,672,392
11/10/2014 21.15 21.4 20.98 21.03 2,399,729
11/07/2014 21.15 21.3 20.99 21.13 2,546,732
11/06/2014 21.1 21.39 21 21.09 3,476,741
11/05/2014 20.74 21.32 20.7 21.08 3,827,431
11/04/2014 21.22 21.34 20.81 20.85 36,632,740
11/03/2014 20.9 21.42 20.87 21.29 2,743,735
10/31/2014 20.6 20.98 20.54 20.95 3,043,460
10/30/2014 19.95 20.395 19.95 20.37 2,464,257
10/29/2014 20.12 20.38 19.86 20.05 2,805,903
10/28/2014 19.39 20.14 19.31 20.11 2,845,827
10/27/2014 19.34 19.37 19.14 19.27 1,734,933
10/24/2014 19.34 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
*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?