Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 113.88 | -0.44 | -0.38% | 113.64 | 114.41 | 112.98 | 946,744 |
| Jun 06 2024 | 114.32 | -1.65 | -1.42% | 115.50 | 116.24 | 113.98 | 825,963 |
| Jun 05 2024 | 115.97 | 1.76 | 1.54% | 115.00 | 116.03 | 113.73 | 939,153 |
| Jun 04 2024 | 114.21 | -3.02 | -2.58% | 116.13 | 116.22 | 114.0701 | 788,430 |
| Jun 03 2024 | 117.23 | -1.67 | -1.40% | 119.40 | 119.48 | 115.97 | 768,279 |
| May 31 2024 | 118.90 | -0.32 | -0.27% | 118.86 | 119.58 | 115.51 | 2,308,082 |
| May 30 2024 | 119.22 | 1.89 | 1.61% | 117.62 | 120.35 | 117.45 | 951,559 |
| May 29 2024 | 117.33 | -1.44 | -1.21% | 117.71 | 118.29 | 116.84 | 958,548 |
| May 28 2024 | 118.77 | -0.83 | -0.69% | 120.29 | 120.29 | 117.49 | 956,968 |
| May 24 2024 | 119.60 | 0.81 | 0.68% | 119.91 | 120.885 | 118.58 | 1,147,224 |
| May 23 2024 | 118.79 | 0.61 | 0.52% | 120.07 | 120.93 | 117.98 | 1,057,961 |
| May 22 2024 | 118.18 | 0.39 | 0.33% | 118.07 | 119.31 | 116.85 | 1,452,109 |
| May 21 2024 | 117.79 | -3.22 | -2.66% | 118.09 | 118.92 | 116.55 | 1,730,442 |
| May 20 2024 | 121.01 | 5.99 | 5.21% | 112.09 | 124.1311 | 111.68 | 3,271,455 |
| May 17 2024 | 115.02 | -0.36 | -0.31% | 115.82 | 116.025 | 114.42 | 1,136,706 |
| May 16 2024 | 115.38 | -0.09 | -0.08% | 115.50 | 116.765 | 114.57 | 1,527,122 |
| May 15 2024 | 115.47 | -2.18 | -1.85% | 118.70 | 118.70 | 113.85 | 2,742,618 |
| May 14 2024 | 117.65 | -0.20 | -0.17% | 117.70 | 118.89 | 117.01 | 1,336,870 |
| May 13 2024 | 117.85 | -0.10 | -0.08% | 118.45 | 118.45 | 116.31 | 1,338,644 |
| May 10 2024 | 117.95 | 0.02 | 0.02% | 118.80 | 119.26 | 116.79 | 720,185 |
| May 09 2024 | 117.93 | 0.40 | 0.34% | 117.65 | 118.59 | 117.30 | 1,230,243 |
| May 08 2024 | 117.53 | 0.10 | 0.09% | 117.02 | 118.48 | 116.75 | 763,694 |
| May 07 2024 | 117.43 | -1.54 | -1.29% | 118.77 | 118.98 | 117.17 | 1,346,700 |
| May 06 2024 | 118.97 | 1.75 | 1.49% | 118.19 | 119.31 | 117.78 | 1,346,983 |
| May 03 2024 | 117.22 | 1.96 | 1.70% | 116.92 | 117.40 | 115.35 | 1,104,008 |
| May 02 2024 | 115.26 | 0.88 | 0.77% | 115.90 | 115.90 | 113.06 | 1,273,118 |
| May 01 2024 | 114.38 | -2.98 | -2.54% | 116.23 | 116.715 | 112.45 | 1,663,998 |
| Apr 30 2024 | 117.36 | -2.51 | -2.09% | 118.73 | 121.625 | 117.31 | 1,279,500 |
| Apr 29 2024 | 119.87 | 1.60 | 1.35% | 118.23 | 119.95 | 117.215 | 1,619,228 |
| Apr 26 2024 | 118.27 | -0.21 | -0.18% | 118.97 | 119.92 | 117.52 | 1,940,099 |
| Apr 25 2024 | 118.48 | -1.76 | -1.46% | 118.63 | 120.21 | 118.00 | 2,153,171 |
| Apr 24 2024 | 120.24 | -0.65 | -0.54% | 122.75 | 123.85 | 119.80 | 1,359,656 |
| Apr 23 2024 | 120.89 | 1.76 | 1.48% | 120.44 | 121.47 | 119.36 | 1,892,003 |
| Apr 22 2024 | 119.13 | 0.38 | 0.32% | 120.81 | 121.26 | 116.86 | 2,033,002 |
| Apr 19 2024 | 118.75 | -10.84 | -8.36% | 126.87 | 127.61 | 117.56 | 3,268,617 |
| Apr 18 2024 | 129.59 | -0.06 | -0.05% | 130.04 | 132.095 | 129.11 | 662,264 |
| Apr 17 2024 | 129.65 | -2.39 | -1.81% | 132.79 | 132.79 | 129.12 | 666,414 |
| Apr 16 2024 | 132.04 | -0.62 | -0.47% | 130.73 | 132.959 | 130.40 | 757,943 |
| Apr 15 2024 | 132.66 | -1.41 | -1.05% | 135.66 | 136.40 | 132.36 | 801,267 |
| Apr 12 2024 | 134.07 | -3.95 | -2.86% | 136.47 | 137.78 | 133.70 | 1,011,449 |
| Apr 11 2024 | 138.02 | 1.66 | 1.22% | 136.99 | 138.27 | 136.40 | 794,151 |
| Apr 10 2024 | 136.36 | -0.17 | -0.12% | 136.4364 | 137.515 | 135.71 | 961,552 |
| Apr 09 2024 | 136.53 | -2.05 | -1.48% | 138.70 | 139.34 | 135.17 | 1,184,622 |
| Apr 08 2024 | 138.58 | -1.89 | -1.35% | 140.22 | 141.445 | 138.47 | 1,026,594 |
| Apr 05 2024 | 140.47 | 4.59 | 3.38% | 137.34 | 140.625 | 136.39 | 1,133,493 |
| Apr 04 2024 | 135.88 | -2.31 | -1.67% | 140.00 | 140.87 | 135.705 | 1,089,753 |
| Apr 03 2024 | 138.19 | 4.00 | 2.98% | 133.86 | 138.34 | 133.595 | 1,048,477 |
| Apr 02 2024 | 134.19 | -1.42 | -1.05% | 134.065 | 134.575 | 131.355 | 1,126,889 |
| Apr 01 2024 | 135.61 | 1.66 | 1.24% | 133.61 | 136.015 | 133.40 | 903,083 |
| Mar 28 2024 | 133.95 | -1.99 | -1.46% | 135.71 | 136.63 | 133.67 | 1,011,154 |
| Mar 27 2024 | 135.94 | 2.33 | 1.74% | 133.55 | 136.21 | 132.44 | 1,023,511 |
| Mar 26 2024 | 133.61 | 2.27 | 1.73% | 132.21 | 135.91 | 132.21 | 1,348,699 |
| Mar 25 2024 | 131.34 | 0.15 | 0.11% | 131.20 | 132.3699 | 130.84 | 1,009,383 |
| Mar 22 2024 | 131.19 | 1.98 | 1.53% | 129.04 | 132.855 | 129.04 | 1,082,202 |
| Mar 21 2024 | 129.21 | 2.31 | 1.82% | 128.16 | 130.935 | 127.52 | 1,593,061 |
| Mar 20 2024 | 126.90 | 1.15 | 0.91% | 125.67 | 127.73 | 125.25 | 1,565,150 |
| Mar 19 2024 | 125.75 | 1.57 | 1.26% | 123.15 | 127.01 | 122.93 | 1,935,827 |
| Mar 18 2024 | 124.18 | 1.03 | 0.84% | 124.12 | 126.4999 | 122.83 | 2,724,470 |
| Mar 15 2024 | 123.15 | -24.31 | -16.49% | 130.77 | 134.65 | 121.00 | 8,456,400 |
| Mar 14 2024 | 147.46 | -1.33 | -0.89% | 148.45 | 149.7857 | 145.94 | 1,775,042 |
| Mar 13 2024 | 148.79 | -0.81 | -0.54% | 148.84 | 149.69 | 146.47 | 1,342,093 |
| Mar 12 2024 | 149.60 | 1.74 | 1.18% | 147.72 | 149.84 | 145.80 | 1,511,197 |
| Mar 11 2024 | 147.86 | -3.38 | -2.23% | 149.89 | 150.23 | 146.36 | 1,334,670 |
