Singapore markets closed

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.47+1.90 (+2.77%)
At close: 04:00PM EDT
70.47 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202468.9670.7768.9670.4770.47331,400
26 Mar 202467.6568.8267.0768.5768.57517,700
25 Mar 202467.8468.2666.6466.6566.65421,900
22 Mar 202468.7669.1367.1367.3067.30342,700
21 Mar 202471.0971.2668.4568.5168.51498,700
20 Mar 202470.9871.8070.7271.2171.21306,500
19 Mar 202471.9772.3671.2371.3471.34336,700
18 Mar 202473.2374.2471.9071.9171.91354,500
15 Mar 202473.9674.6372.9373.3573.35685,500
14 Mar 202474.7675.2372.4674.3674.36454,200
14 Mar 20240.44 Dividend
13 Mar 202472.4673.4172.1273.1072.66325,300
12 Mar 202473.8573.8572.3272.6572.21380,200
11 Mar 202472.5173.9271.9573.8373.39300,900
08 Mar 202473.0973.9971.9772.4672.02495,700
07 Mar 202473.7773.8072.3372.9172.47494,300
06 Mar 202474.6475.0673.5573.7673.32301,100
05 Mar 202473.7375.5773.4474.4674.01291,900
04 Mar 202474.8976.5673.9174.7274.27374,800
01 Mar 202472.4175.2272.4174.6274.17493,000
29 Feb 202473.2674.8672.3673.0072.56560,600
28 Feb 202471.5073.9771.5072.4271.98460,600
27 Feb 202471.6172.9670.7671.7871.35356,600
26 Feb 202471.1672.1070.6770.7770.34451,400
23 Feb 202470.1171.2269.0270.8770.44541,200
22 Feb 202467.4974.4367.0270.3069.88748,100
21 Feb 202472.8574.5972.7273.9573.50574,400
20 Feb 202475.4475.6072.8273.7073.26468,400
16 Feb 202476.0677.2075.4675.9575.49246,600
15 Feb 202475.0377.5074.9776.6576.19276,100
14 Feb 202475.3075.7173.9075.0474.59421,700
13 Feb 202475.0076.0473.8174.3173.86308,700
12 Feb 202477.4379.2877.1977.3276.85236,100
09 Feb 202477.2677.3776.1277.2776.80198,400
08 Feb 202476.0777.2875.4877.0876.62201,500
07 Feb 202476.8776.9575.8776.0075.54190,800
06 Feb 202476.5378.1076.0576.5076.04210,100
05 Feb 202477.8477.9276.0177.0276.56249,800
02 Feb 202478.6379.2476.9478.9478.46244,100
01 Feb 202478.5779.4977.4179.3578.87226,700
31 Jan 202479.8580.6277.8177.9777.50212,700
30 Jan 202479.8480.4778.1179.7179.23288,800
29 Jan 202479.4380.9978.3480.3779.89629,200
26 Jan 202477.4578.2177.0077.7377.26304,100
25 Jan 202477.6378.8976.0076.7076.24332,100
24 Jan 202478.7978.7975.8476.8376.37341,400
23 Jan 202480.5381.0177.4877.7077.23318,800
22 Jan 202478.5280.0378.3279.8579.37517,200
19 Jan 202477.0178.1276.4477.9977.52291,700
18 Jan 202475.7476.7375.4476.6676.20272,000
17 Jan 202473.8675.9973.5575.3774.92371,700
16 Jan 202474.0075.1873.6174.4073.95313,300
12 Jan 202477.5077.5074.8574.9174.46416,700
11 Jan 202478.6278.8776.5776.7576.29485,800
10 Jan 202480.4580.4577.5778.8078.33659,500
09 Jan 202482.8583.7579.8779.9379.45714,400
08 Jan 202483.4284.8783.4284.2583.74365,700
05 Jan 202483.2686.2083.2683.6883.18531,000
04 Jan 202481.6783.9981.6783.8583.35513,700
03 Jan 202483.2183.2281.2081.3480.85325,600
02 Jan 202481.2284.4980.9883.5983.09419,600
29 Dec 202381.5782.4181.3181.6381.14236,900
28 Dec 202381.4282.3981.0081.4780.98246,100
27 Dec 202382.0482.1981.0081.5481.05268,000
26 Dec 202383.2983.4481.3981.7381.24289,400
22 Dec 202382.6483.4982.2282.8482.34241,400
21 Dec 202381.5683.3681.5682.3181.81308,700
20 Dec 202382.4883.3380.8080.8380.34278,000
19 Dec 202383.0785.9782.5282.7582.25357,200
18 Dec 202382.5484.8582.0083.0982.59280,700
15 Dec 202385.0285.2182.0382.5082.00520,800
14 Dec 202383.6286.1282.8484.7984.28455,400
13 Dec 202378.7782.2977.7882.0981.60500,700
13 Dec 20230.44 Dividend
12 Dec 202380.2480.5579.3179.3378.42451,300
11 Dec 202379.5281.2078.8680.5379.60371,900
08 Dec 202378.5580.2478.5579.5178.59191,800
07 Dec 202377.2378.6876.9478.6877.77218,400
06 Dec 202377.6778.8177.1877.4176.52311,400
05 Dec 202378.3678.7776.2676.7775.88385,800
04 Dec 202376.9978.9776.9978.7877.87416,700
01 Dec 202371.9077.2671.8076.9976.10578,700
30 Nov 202370.0072.6069.2272.3071.47506,700
29 Nov 202369.2270.2568.6270.2469.43384,500
28 Nov 202367.8570.1367.5168.4567.66335,400
27 Nov 202368.7669.3667.9668.1767.38432,000
24 Nov 202369.6970.4167.7268.8368.04256,700
22 Nov 202368.1471.6466.3970.1369.32892,000
21 Nov 202368.0169.9367.2868.8968.10677,400
20 Nov 202370.5571.6168.3668.4467.65676,300
17 Nov 202369.3070.2868.6069.9769.16348,300
16 Nov 202369.6870.7268.5368.6267.83344,600
15 Nov 202369.1371.4069.0170.7969.97327,100
14 Nov 202367.2569.3067.2569.2668.46243,400
13 Nov 202364.9466.5564.4866.4865.71336,500
10 Nov 202365.2565.7664.6965.1464.39298,900
09 Nov 202365.6666.3264.8365.2364.48197,700
08 Nov 202367.0267.3565.3265.4664.71266,900
07 Nov 202365.8567.5465.0366.9766.20336,800
06 Nov 202366.8066.8065.1266.2165.45229,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...