Quantcast
JACK

Jack In The Box Inc. Common Stock Historical Stock Prices

$77.01
*  
0.20
0.26%
Get JACK Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading JACK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    JACK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 76.61 77.35 76.335 77.01 380,521
03/21/2019 76.61 77.35 76.335 77.01 380,521
03/20/2019 77.72 77.72 76.55 76.81 272,007
03/19/2019 78.61 78.61 77.65 77.88 465,875
03/18/2019 77.96 78.61 77.45 78.6 450,666
03/15/2019 77.04 78.36 77 77.61 1,008,306
03/14/2019 77.75 77.925 76.96 77.19 356,761
03/13/2019 76.33 78.0199 75.8 77.96 604,159
03/12/2019 77.08 77.505 76.11 76.17 424,201
03/11/2019 77.04 77.86 76.78 77.17 489,341
03/08/2019 76.88 77.605 76.59 76.87 423,894
03/07/2019 77.67 78.03 76.9475 77.09 392,581
03/06/2019 79.38 79.38 77.23 77.94 634,736
03/05/2019 79.1 79.51 78.52 78.93 466,538
03/04/2019 79.57 80.55 78.85 79.1 586,450
03/01/2019 80.64 81.57 79.01 79.18 388,235
02/28/2019 79.74 80.9 79 80.54 441,758
02/27/2019 79.18 80.42 78.52 79.68 723,584
02/26/2019 79.45 80.03 79.07 79.49 768,930
02/25/2019 81.5 81.62 79.31 79.71 637,784
02/22/2019 78.76 81.91 78.49 81.23 1,044,319
02/21/2019 83.07 83.07 77.78 79.22 2,035,927
02/20/2019 81.42 81.675 78 78.82 1,235,273
02/19/2019 80.26 81.62 79.57 80.93 494,976
02/15/2019 79.74 81.0197 79.435 80.27 598,004
02/14/2019 83.24 83.96 78 79.61 2,099,339
02/13/2019 83.42 84.26 82.74 84.05 272,089
02/12/2019 85.18 85.32 83.21 83.23 351,726
02/11/2019 83.15 84.91 82.9 84.84 436,922
02/08/2019 82.6 82.99 81.885 82.94 219,089
02/07/2019 82.2 83.29 81.1 82.84 269,018
02/06/2019 81.98 82.95 81.33 82.43 228,022
02/05/2019 80.66 82.15 80.61 81.98 251,890
02/04/2019 79.95 80.94 79.93 80.61 287,705
02/01/2019 81.11 82.0199 79.59 79.95 352,445
01/31/2019 81.36 82.05 80.51 80.95 332,806
01/30/2019 81.48 82.33 80.9 81.4 435,971
01/29/2019 83.66 83.66 81 81.07 421,519
01/28/2019 82.41 83.55 82.04 83.32 305,670
01/25/2019 82.94 83.62 81.85 82.74 286,678
01/24/2019 80.9 82.88 80.6 82.54 324,237
01/23/2019 80.79 82.99 79.0225 80.62 604,954
01/22/2019 80.84 81.99 79.6262 80.3 474,695
01/18/2019 79.71 81.71 79.28 81.14 592,496
01/17/2019 78.13 79.67 76.9902 79.32 561,184
01/16/2019 78.79 80.15 78.19 78.56 495,932
01/15/2019 80.995 81.95 77.77 78.62 1,177,938
01/14/2019 81.19 81.59 80 81.05 312,364
01/11/2019 80.68 81.99 80.1 81.35 767,060
01/10/2019 81.09 81.54 79.265 80.88 830,175
01/09/2019 80.87 81.75 79.97 81.2 307,673
01/08/2019 81.66 82.33 79.84 80.9 530,575
01/07/2019 80.43 83.28 80.27 81.44 643,865
01/04/2019 79.41 81.1 78.02 80.57 609,032
01/03/2019 77.47 79.6 76.72 78.63 445,984
01/02/2019 76.99 78.1 76.1 78 456,111
12/31/2018 77.27 78 76.54 77.63 365,174
12/28/2018 76.96 77.93 75.99 77.12 279,930
12/27/2018 76.39 77.35 74.85 77.2 451,285
12/26/2018 75.96 76.97 74.56 76.87 462,511
12/24/2018 77.04 77.04 74.19 75.53 333,947
12/21/2018 77.44 79.46 76.9 77.06 828,080
*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?

Smart Portfolio