JABIL CIRCUIT Historical Stock Price

Below is the stock price history for Jabil Circuit JBL. Data is recorded each day for the historical open, high, low, close and volume. The Jabil Circuit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jabil Circuit Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 28.33 28.62 27.99 27.99 193,423
2018-01-17 27.56 28.38 27.56 28.38 325,864
2018-01-16 28.05 28.17 27.37 27.54 116,270
2018-01-12 27.47 27.73 27.42 27.635 110,649
2018-01-11 26.96 27.46 26.96 27.40 115,200
2018-01-10 26.86 27.02 26.86 26.92 108,381
2018-01-09 27.19 27.36 26.955 26.955 130,830
2018-01-08 27.17 27.18 26.84 27.13 150,685
2018-01-05 27.46 27.46 27.16 27.20 117,579
2018-01-04 27.26 27.37 27.03 27.315 116,186
2018-01-03 26.82 27.13 26.73 27.06 121,119
2018-01-02 26.35 26.71 26.35 26.71 98,900
2017-12-29 26.36 26.36 26.19 26.305 64,397
2017-12-28 26.39 26.39 26.18 26.24 108,012
2017-12-27 26.29 26.37 26.20 26.22 105,896
2017-12-26 26.365 26.365 26.05 26.28 159,430
2017-12-22 26.98 27.02 26.67 26.705 97,290
2017-12-21 26.88 26.98 26.695 26.945 111,035
2017-12-20 26.89 27.21 26.67 26.92 184,163
2017-12-19 27.02 27.02 26.70 26.70 237,563
2017-12-18 28.18 28.19 26.88 26.88 404,019
2017-12-15 29.03 29.03 27.79 27.80 441,828
2017-12-14 28.34 28.34 27.48 27.55 277,253
2017-12-13 28.65 28.94 28.37 28.595 187,835
2017-12-12 28.41 28.85 28.41 28.495 118,383
2017-12-11 27.88 28.58 27.88 28.45 114,773
2017-12-08 28.00 28.39 27.91 27.985 123,646
2017-12-07 27.86 28.16 27.66 27.79 171,044
2017-12-06 27.78 27.93 27.61 27.705 167,209
2017-12-05 28.615 28.79 28.20 28.275 131,084

» More Jabil Circuit Stock Price History

To see other companies like Jabil Circuit (JBL), view our stock market today for news, and other data.