Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,846.81
-112.63(-0.39%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.04

-1.83

(-2.66%)

At close: 04:00PM EDT

67.33

+0.29

(+0.43%)

After hours:

06:48PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	68.55	69.80	65.67	67.04	67.04	926,900
26 May 2022	65.05	73.89	65.00	68.87	68.87	1,144,700
25 May 2022	69.16	72.30	69.00	70.94	70.94	938,300
24 May 2022	70.64	71.11	68.29	68.54	68.54	563,900
23 May 2022	72.06	72.06	68.68	71.71	71.71	503,700
20 May 2022	73.58	73.97	69.66	71.18	71.18	380,200
19 May 2022	73.00	73.72	71.19	73.03	73.03	505,500
18 May 2022	77.57	77.94	72.91	73.56	73.56	634,300
17 May 2022	79.06	79.06	77.42	78.97	78.97	431,300
16 May 2022	77.82	78.79	77.07	77.92	77.92	450,600
13 May 2022	78.59	79.93	77.32	77.82	77.82	576,300
12 May 2022	78.25	80.50	76.40	77.93	77.93	776,800
11 May 2022	83.02	83.60	78.60	78.91	78.91	564,200
10 May 2022	82.48	83.96	80.69	83.34	83.34	342,300
09 May 2022	81.77	82.81	80.80	81.90	81.90	432,800
06 May 2022	82.11	83.47	80.35	81.87	81.87	334,200
05 May 2022	81.25	82.33	80.03	82.21	82.21	338,900
04 May 2022	81.41	82.69	79.36	82.46	82.46	412,700
03 May 2022	82.96	83.44	80.62	81.42	81.42	257,100
02 May 2022	82.55	83.89	81.34	82.54	82.54	297,700
29 Apr 2022	84.69	85.30	82.37	82.76	82.76	319,400
28 Apr 2022	85.34	85.91	83.49	84.81	84.81	215,000
27 Apr 2022	83.75	84.95	82.51	84.12	84.12	318,000
26 Apr 2022	87.22	87.24	84.13	84.15	84.15	256,300
25 Apr 2022	85.19	88.25	84.88	87.97	87.97	373,100
22 Apr 2022	90.04	90.04	85.77	85.77	85.77	278,700
21 Apr 2022	91.87	92.12	90.18	90.53	90.53	211,400
20 Apr 2022	91.55	92.36	91.11	91.45	91.45	195,100
19 Apr 2022	90.45	92.21	90.29	90.91	90.91	219,900
18 Apr 2022	91.82	92.37	90.37	90.72	90.72	255,300
14 Apr 2022	91.68	93.12	91.35	92.00	92.00	232,900
13 Apr 2022	90.00	92.63	90.00	91.59	91.59	325,500
12 Apr 2022	90.42	92.04	89.40	89.96	89.96	354,800
11 Apr 2022	89.61	91.36	89.61	91.00	91.00	348,800
08 Apr 2022	87.89	90.70	87.11	89.73	89.73	387,400
07 Apr 2022	89.67	89.69	86.74	88.02	88.02	461,100
06 Apr 2022	91.50	91.50	87.73	89.59	89.59	375,200
05 Apr 2022	91.86	92.04	89.92	91.79	91.79	369,600
04 Apr 2022	89.70	92.68	89.42	92.06	92.06	527,600
01 Apr 2022	93.26	93.62	89.44	90.15	90.15	418,500
31 Mar 2022	90.48	94.68	90.45	93.41	93.41	487,500
30 Mar 2022	90.08	92.38	89.73	90.15	90.15	390,800
29 Mar 2022	90.01	91.24	89.26	90.32	90.32	429,100
28 Mar 2022	89.62	90.16	88.51	89.07	89.07	218,200
25 Mar 2022	90.15	90.34	88.24	89.56	89.56	232,500
24 Mar 2022	88.64	89.82	87.42	89.82	89.82	257,800
23 Mar 2022	89.00	89.86	87.87	88.64	88.64	293,100
22 Mar 2022	87.98	89.67	87.76	89.00	89.00	263,700
21 Mar 2022	88.83	90.99	86.86	87.55	87.55	337,300
18 Mar 2022	91.16	92.00	89.36	91.02	91.02	785,000
17 Mar 2022	88.07	92.17	87.64	92.09	92.09	497,100
16 Mar 2022	85.79	88.92	85.15	88.77	88.77	484,300
15 Mar 2022	81.86	85.47	81.86	84.93	84.93	349,500
14 Mar 2022	82.30	83.38	81.31	82.01	82.01	312,000
11 Mar 2022	82.38	83.21	81.69	81.79	81.79	218,200
10 Mar 2022	81.12	83.76	80.75	82.33	82.33	289,900
09 Mar 2022	82.74	84.30	81.68	82.09	82.09	452,300
08 Mar 2022	79.08	83.55	77.34	81.36	81.36	507,400
08 Mar 2022	0.44 Dividend
07 Mar 2022	80.00	80.56	76.50	79.17	78.73	782,200
04 Mar 2022	83.43	83.57	79.50	80.26	79.81	426,600
03 Mar 2022	85.95	86.17	83.51	84.34	83.87	376,900
02 Mar 2022	84.30	85.93	84.21	85.49	85.01	468,300
01 Mar 2022	85.88	86.43	82.49	84.07	83.60	676,700
28 Feb 2022	83.28	88.01	83.28	86.27	85.79	444,500
25 Feb 2022	85.31	87.29	84.42	87.12	86.64	368,300
24 Feb 2022	83.95	85.99	82.13	85.55	85.07	535,100
23 Feb 2022	87.64	89.93	85.97	86.74	86.26	736,800
22 Feb 2022	89.85	92.67	88.46	88.73	88.24	754,700
18 Feb 2022	90.68	91.71	89.46	90.30	89.80	345,200
17 Feb 2022	92.35	92.86	90.42	90.87	90.36	560,300
16 Feb 2022	91.30	93.89	91.30	93.14	92.62	271,200
15 Feb 2022	91.79	93.10	91.28	91.56	91.05	395,400
14 Feb 2022	93.81	93.81	90.86	91.56	91.05	517,300
11 Feb 2022	93.40	95.44	93.09	93.82	93.30	334,300
10 Feb 2022	95.31	96.80	92.58	93.10	92.58	372,800
09 Feb 2022	94.94	96.87	94.67	96.84	96.30	328,200
08 Feb 2022	92.92	94.75	92.55	94.42	93.90	246,300
07 Feb 2022	92.24	93.76	91.63	92.84	92.32	288,900
04 Feb 2022	90.34	92.23	89.58	91.76	91.25	305,900
03 Feb 2022	90.06	92.36	90.00	91.02	90.51	492,700
02 Feb 2022	91.10	92.30	88.81	90.23	89.73	4,978,600
01 Feb 2022	91.21	92.22	90.62	91.46	90.95	504,600
31 Jan 2022	90.01	91.88	89.82	91.05	90.54	450,700
28 Jan 2022	89.16	90.27	87.75	90.15	89.65	482,900
27 Jan 2022	93.74	94.93	88.24	89.50	89.00	1,164,800
26 Jan 2022	89.53	91.77	88.67	89.69	89.19	592,400
25 Jan 2022	87.47	90.69	85.12	89.27	88.77	356,600
24 Jan 2022	83.34	88.25	83.08	87.91	87.42	349,700
21 Jan 2022	85.00	86.83	84.26	84.30	83.83	282,500
20 Jan 2022	86.81	88.36	85.49	85.52	85.04	261,400
19 Jan 2022	88.30	88.49	86.08	86.76	86.28	259,100
18 Jan 2022	87.08	89.44	87.08	88.42	87.93	347,200
14 Jan 2022	89.81	89.81	85.74	88.03	87.54	368,200
13 Jan 2022	89.77	90.64	88.75	89.22	88.72	277,800
12 Jan 2022	90.71	91.31	87.70	88.81	88.32	489,400
11 Jan 2022	90.85	91.82	90.00	91.10	90.59	241,600
10 Jan 2022	89.50	91.65	87.84	91.18	90.67	288,100
07 Jan 2022	89.04	90.87	89.04	89.37	88.87	283,600
06 Jan 2022	86.51	90.12	86.51	89.72	89.22	336,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,846.81-112.63(-0.39%)

CMC Crypto 200625.79-3.71(-0.59%)

Jack in the Box Inc. (JACK)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,846.81
-112.63(-0.39%)

CMC Crypto 200
625.79
-3.71(-0.59%)