TR4DER - Jabil Circuit [JBL] Historical Prices

Jabil Circuit - [Ticker: JBL]
Last Trade	25.25	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.28 (+1.01%)	Open	25.50
High	25.79	Low	24.90
Volume	2,183,484	Average Volume (3m)	0
Yield		Bid / Ask	28.40 x 1,200 - 28.41 x 900
Former Close	24.97	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
JBL quotes from 2000-01-01 to 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-03-26	3,428,247	29.08	29.31	28.18	28.74	00:00:00
2018-03-27	1,783,508	28.85	29.14	28.58	28.64	00:00:00
2018-03-28	1,689,021	28.59	28.79	28.14	28.24	00:00:00
2018-03-29	2,217,299	28.41	28.94	28.24	28.73	00:00:00
2018-04-02	1,485,672	28.63	28.76	27.80	27.96	00:00:00
2018-04-03	1,473,841	28.18	28.47	27.95	28.35	00:00:00
2018-04-04	1,478,158	27.85	28.53	27.78	28.48	00:00:00
2018-04-05	1,665,480	28.66	28.91	28.41	28.57	00:00:00
2018-04-06	1,387,360	28.25	28.64	27.83	27.95	00:00:00
2018-04-09	1,519,052	28.24	28.47	27.86	27.90	00:00:00
2018-04-10	2,425,830	28.41	28.73	28.32	28.57	00:00:00
2018-04-11	1,524,000	28.44	28.88	28.33	28.74	00:00:00
2018-04-12	1,474,922	28.80	29.25	28.80	29.17	00:00:00
2018-04-13	1,001,802	29.25	29.44	29.10	29.23	00:00:00
2018-04-16	1,918,049	29.45	29.53	29.14	29.21	00:00:00
2018-04-17	1,201,960	29.30	29.58	29.26	29.42	00:00:00
2018-04-18	1,048,241	29.51	29.56	29.33	29.36	00:00:00
2018-04-19	1,762,065	28.93	28.99	28.28	28.37	00:00:00
2018-04-20	1,977,726	28.32	28.68	27.91	27.94	00:00:00
2018-04-23	1,851,280	28.13	28.29	27.08	27.26	00:00:00
2018-04-24	3,045,210	27.46	27.73	26.77	27.14	00:00:00
2018-04-25	1,458,389	27.03	27.26	26.79	26.92	00:00:00
2018-04-26	1,843,246	26.91	27.20	26.52	27.14	00:00:00
2018-04-27	1,580,995	27.17	27.29	26.53	26.67	00:00:00
2018-04-30	1,799,914	26.67	26.94	26.48	26.60	00:00:00
2018-05-01	1,526,344	26.53	26.75	26.28	26.69	00:00:00
2018-05-02	1,682,590	26.89	27.41	26.78	27.01	00:00:00
2018-05-03	1,254,912	27.00	27.17	26.70	27.13	00:00:00
2018-05-04	936,677	26.96	27.58	26.95	27.44	00:00:00
2018-05-07	1,224,026	27.54	27.54	27.33	27.42	00:00:00
2018-05-08	1,201,342	27.51	27.70	27.34	27.42	00:00:00
2018-05-09	807,014	27.48	27.51	27.34	27.43	00:00:00
2018-05-10	1,776,410	27.59	27.66	27.44	27.62	00:00:00
2018-05-11	978,099	27.62	27.78	27.42	27.61	00:00:00
2018-05-14	1,032,288	27.67	27.92	27.67	27.80	00:00:00
2018-05-15	1,203,034	27.63	27.97	27.52	27.77	00:00:00
2018-05-16	2,374,537	27.86	28.26	27.73	28.13	00:00:00
2018-05-17	1,193,757	28.04	28.30	28.02	28.11	00:00:00
2018-05-18	994,086	28.05	28.20	27.93	27.93	00:00:00
2018-05-21	1,797,925	28.12	28.37	28.05	28.15	00:00:00
2018-05-22	2,370,171	28.35	28.47	28.24	28.25	00:00:00
2018-05-23	938,813	28.09	28.25	27.99	28.13	00:00:00
2018-05-24	979,456	27.99	28.21	27.71	27.94	00:00:00
2018-05-25	672,003	27.94	28.30	27.94	28.21	00:00:00
2018-05-29	1,025,314	28.07	28.54	28.00	28.53	00:00:00
2018-05-30	1,014,771	28.78	28.90	28.47	28.50	00:00:00
2018-05-31	898,633	28.50	28.77	28.27	28.28	00:00:00
2018-06-01	1,057,175	28.49	28.81	28.45	28.68	00:00:00
2018-06-04	1,089,235	28.71	28.97	28.46	28.94	00:00:00
2018-06-05	738,183	28.96	29.24	28.84	29.12	00:00:00
2018-06-06	857,665	29.24	29.40	29.12	29.40	00:00:00
2018-06-07	2,002,034	29.40	29.52	29.31	29.46	00:00:00
2018-06-08	1,300,716	29.26	29.38	28.94	29.25	00:00:00
2018-06-11	925,639	29.37	29.60	29.29	29.52	00:00:00
2018-06-12	1,277,421	29.81	29.82	29.34	29.81	00:00:00
2018-06-13	2,693,593	29.85	29.87	29.51	29.58	00:00:00
2018-06-14	2,488,137	29.70	29.77	29.38	29.66	00:00:00
2018-06-15	10,153,408	29.54	29.74	26.67	27.73	00:00:00
2018-06-18	3,958,777	27.48	27.61	26.65	26.99	00:00:00
2018-06-19	1,134,938	26.70	27.28	26.39	26.91	00:00:00
2018-06-20	3,206,028	26.81	27.25	26.49	27.12	00:00:00
2018-06-21	2,920,895	27.10	27.29	26.92	27.13	00:00:00
2018-06-22	4,772,602	27.30	28.34	27.06	28.30	00:00:00
2018-06-25	2,007,985	28.09	28.25	27.01	27.52	00:00:00
2018-06-26	2,063,127	27.53	28.03	27.53	27.83	00:00:00
2018-06-27	2,296,016	27.81	28.17	27.65	27.65	00:00:00
2018-06-28	1,168,532	27.60	27.70	27.14	27.51	00:00:00
2018-06-29	1,774,979	27.74	28.00	27.59	27.66	00:00:00
2018-07-02	1,552,752	27.23	27.73	27.11	27.65	00:00:00
2018-07-03	727,585	27.80	28.01	27.38	27.39	00:00:00
2018-07-05	1,745,721	27.53	27.76	27.30	27.76	00:00:00
2018-07-06	1,211,411	27.76	28.23	27.61	28.22	00:00:00
2018-07-09	1,596,560	28.40	28.89	28.30	28.82	00:00:00
2018-07-10	823,905	28.81	29.23	28.81	29.04	00:00:00
2018-07-11	1,448,971	28.81	28.94	28.42	28.46	00:00:00
2018-07-12	759,650	28.61	28.81	28.43	28.75	00:00:00
2018-07-13	1,240,243	28.57	28.90	28.55	28.67	00:00:00
2018-07-16	1,467,259	28.67	28.85	28.62	28.71	00:00:00
2018-07-17	877,562	28.66	28.99	28.40	28.85	00:00:00
2018-07-18	1,203,203	28.85	29.00	28.67	28.91	00:00:00
2018-07-19	1,249,063	28.89	29.11	28.87	29.06	00:00:00
2018-07-20	730,687	29.14	29.14	28.54	28.56	00:00:00
2018-07-23	865,130	28.51	28.73	28.03	28.70	00:00:00
2018-07-24	1,118,618	28.88	28.95	28.58	28.68	00:00:00
2018-07-25	1,119,586	28.69	29.03	28.50	28.81	00:00:00
2018-07-26	1,849,907	28.77	29.00	28.43	28.48	00:00:00
2018-07-27	1,019,430	28.48	28.54	27.91	28.05	00:00:00
2018-07-30	816,157	28.07	28.31	27.83	28.04	00:00:00
2018-07-31	1,263,876	28.09	28.47	27.84	28.17	00:00:00
2018-08-01	909,808	28.25	28.34	27.94	28.24	00:00:00
2018-08-02	871,870	28.08	28.52	28.08	28.46	00:00:00
2018-08-03	855,297	28.44	28.78	28.40	28.54	00:00:00
2018-08-06	850,526	28.47	28.75	28.32	28.41	00:00:00
2018-08-07	1,031,490	28.46	28.81	28.46	28.75	00:00:00
2018-08-08	1,340,014	28.77	28.82	28.61	28.64	00:00:00
2018-08-09	870,884	28.67	28.90	28.39	28.47	00:00:00
2018-08-10	713,699	28.24	28.39	28.06	28.08	00:00:00
2018-08-13	595,454	28.03	28.28	27.91	27.97	00:00:00
2018-08-14	644,836	27.91	28.30	27.91	28.12	00:00:00
2018-08-15	778,094	27.89	27.98	27.58	27.70	00:00:00
2018-08-16	1,017,998	27.83	28.06	27.56	27.61	00:00:00
2018-08-17	1,327,678	27.49	27.76	27.39	27.67	00:00:00
2018-08-20	1,282,212	27.76	28.18	27.76	28.00	00:00:00
2018-08-21	1,262,652	28.15	28.39	28.12	28.31	00:00:00
2018-08-22	534,036	28.22	28.49	28.20	28.32	00:00:00
2018-08-23	721,541	28.22	28.35	27.89	27.95	00:00:00
2018-08-24	1,396,948	28.00	28.14	27.86	28.10	00:00:00
2018-08-27	924,726	28.31	28.93	28.31	28.86	00:00:00
2018-08-28	1,492,412	28.99	29.78	28.90	29.68	00:00:00
2018-08-29	1,269,107	29.71	29.84	29.54	29.64	00:00:00
2018-08-30	778,419	29.54	29.92	29.51	29.66	00:00:00
2018-08-31	1,374,572	29.59	29.79	29.32	29.56	00:00:00
2018-09-04	1,401,391	29.50	29.72	29.27	29.66	00:00:00
2018-09-05	954,662	29.57	29.91	29.57	29.63	00:00:00
2018-09-06	1,002,175	29.58	29.82	29.36	29.38	00:00:00
2018-09-07	249,821	29.23	29.42	29.20	29.29	00:00:00
2018-09-10	1,279,984	29.27	29.67	29.21	29.46	00:00:00
2018-09-11	1,950,278	29.31	29.52	29.04	29.49	00:00:00
2018-09-12	2,323,949	29.37	29.46	29.02	29.26	00:00:00
2018-09-13	1,283,377	29.39	29.49	28.98	29.40	00:00:00
2018-09-14	1,205,637	29.51	29.74	29.30	29.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>