Mail

JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	86.45	86.97	84.39	86.56	86.56	436,624
30 May 2023	89.72	90.35	86.22	86.33	86.33	475,400
30 May 2023	0.44 Dividend
26 May 2023	91.45	92.43	90.10	90.28	89.84	295,600
25 May 2023	91.36	91.90	90.48	91.72	91.27	315,700
24 May 2023	91.90	91.90	89.60	91.08	90.64	243,200
23 May 2023	91.83	92.46	90.60	91.90	91.45	346,800
22 May 2023	93.23	93.73	91.76	91.91	91.46	282,500
19 May 2023	95.59	95.59	92.25	92.69	92.24	386,300
18 May 2023	95.74	96.34	93.69	94.80	94.34	699,400
17 May 2023	97.99	97.99	91.52	95.56	95.09	938,800
16 May 2023	95.57	96.18	94.65	95.28	94.82	548,100
15 May 2023	95.63	96.60	94.69	95.78	95.31	447,800
12 May 2023	94.73	95.95	94.11	95.12	94.66	223,100
11 May 2023	94.76	95.45	93.42	94.67	94.21	275,600
10 May 2023	93.31	96.09	93.31	95.07	94.61	357,200
09 May 2023	92.07	94.28	91.62	92.61	92.16	455,300
08 May 2023	93.59	94.05	92.08	92.29	91.84	359,500
05 May 2023	93.84	94.93	92.70	92.78	92.33	389,100
04 May 2023	91.66	93.68	91.36	92.94	92.49	391,000
03 May 2023	93.28	93.84	91.29	91.55	91.10	332,500
02 May 2023	93.84	93.93	91.53	93.45	92.99	385,000
01 May 2023	92.73	94.51	92.25	94.08	93.62	214,500
28 Apr 2023	91.83	92.77	91.58	92.69	92.24	285,300
27 Apr 2023	90.16	92.65	89.86	92.33	91.88	379,900
26 Apr 2023	89.53	90.91	88.95	89.82	89.38	265,600
25 Apr 2023	91.09	91.66	89.15	89.90	89.46	247,800
24 Apr 2023	90.05	91.46	89.78	91.35	90.90	218,900
21 Apr 2023	89.26	90.67	88.54	90.36	89.92	308,700
20 Apr 2023	86.10	89.57	86.08	89.50	89.06	264,700
19 Apr 2023	88.09	88.09	86.09	86.52	86.10	305,900
18 Apr 2023	88.86	89.36	87.63	88.22	87.79	258,300
17 Apr 2023	87.99	88.37	86.63	88.31	87.88	215,400
14 Apr 2023	87.71	89.33	87.00	87.45	87.02	299,500
13 Apr 2023	87.51	88.57	87.23	87.28	86.85	185,800
12 Apr 2023	88.58	88.96	87.21	87.25	86.82	198,200
11 Apr 2023	87.11	88.57	87.11	88.33	87.90	262,900
10 Apr 2023	86.35	88.05	86.24	87.25	86.82	307,400
06 Apr 2023	87.32	87.32	85.90	87.00	86.58	231,200
05 Apr 2023	87.62	88.19	86.97	87.21	86.78	170,900
04 Apr 2023	89.53	89.60	86.95	88.17	87.74	282,400
03 Apr 2023	88.18	89.72	87.34	89.48	89.04	395,500
31 Mar 2023	85.96	87.74	85.86	87.59	87.16	463,000
30 Mar 2023	84.99	85.54	84.36	84.76	84.35	211,800
29 Mar 2023	85.40	85.52	83.61	84.19	83.78	459,900
28 Mar 2023	83.83	85.80	83.83	85.17	84.75	240,000
27 Mar 2023	83.89	84.89	83.85	84.00	83.59	362,100
24 Mar 2023	83.04	84.40	82.49	83.55	83.14	315,800
23 Mar 2023	84.68	85.39	81.33	83.41	83.00	349,000
22 Mar 2023	83.70	85.65	82.82	84.29	83.88	497,900
21 Mar 2023	84.77	85.02	83.46	83.66	83.25	286,100
20 Mar 2023	81.28	84.21	81.28	84.02	83.61	499,100
17 Mar 2023	80.44	81.73	80.08	81.01	80.62	615,600
16 Mar 2023	79.32	81.85	78.49	80.79	80.40	355,200
15 Mar 2023	78.51	80.34	78.13	80.24	79.85	333,100
14 Mar 2023	80.04	81.22	79.12	80.15	79.76	337,300
14 Mar 2023	0.44 Dividend
13 Mar 2023	79.75	80.48	77.74	78.02	77.20	585,400
10 Mar 2023	82.25	83.50	80.60	80.83	79.98	299,500
09 Mar 2023	85.97	86.32	82.54	82.59	81.72	401,100
08 Mar 2023	86.42	86.70	84.85	85.92	85.02	283,900
07 Mar 2023	87.54	88.41	85.92	86.62	85.71	355,400
06 Mar 2023	87.28	87.34	86.28	87.28	86.36	332,000
03 Mar 2023	87.86	88.10	86.00	87.46	86.54	422,200
02 Mar 2023	86.02	88.89	84.60	87.85	86.93	669,000
01 Mar 2023	82.75	87.20	81.00	85.11	84.22	1,044,100
28 Feb 2023	78.04	80.19	77.85	78.40	77.58	535,300
27 Feb 2023	79.05	79.39	77.74	77.75	76.93	487,600
24 Feb 2023	78.20	79.42	77.80	78.78	77.95	434,100
23 Feb 2023	80.86	81.10	78.36	78.97	78.14	272,900
22 Feb 2023	79.64	80.84	78.80	80.78	79.93	321,300
21 Feb 2023	80.88	81.82	79.04	79.52	78.69	274,200
17 Feb 2023	81.76	82.35	80.40	81.54	80.68	270,600
16 Feb 2023	79.89	81.86	79.82	81.53	80.68	251,700
15 Feb 2023	79.52	80.42	78.66	80.35	79.51	202,000
14 Feb 2023	78.67	80.58	78.12	79.87	79.03	358,800
13 Feb 2023	78.07	78.91	77.61	78.73	77.90	219,000
10 Feb 2023	75.48	79.01	75.48	77.96	77.14	392,100
09 Feb 2023	78.99	78.99	75.56	75.57	74.78	223,100
08 Feb 2023	78.39	78.43	77.26	78.29	77.47	194,300
07 Feb 2023	78.31	78.76	77.31	78.76	77.93	267,600
06 Feb 2023	78.07	78.96	77.34	78.75	77.92	240,900
03 Feb 2023	78.71	78.85	77.17	78.25	77.43	240,300
02 Feb 2023	75.98	79.51	75.85	79.35	78.52	355,500
01 Feb 2023	75.89	76.75	74.76	75.98	75.18	257,900
31 Jan 2023	75.62	76.36	75.04	75.98	75.18	306,000
30 Jan 2023	75.06	75.74	73.97	75.69	74.90	256,700
27 Jan 2023	74.89	75.72	74.27	75.56	74.77	308,800
26 Jan 2023	75.40	75.82	73.23	74.86	74.08	371,800
25 Jan 2023	73.63	74.90	72.26	74.74	73.96	320,600
24 Jan 2023	74.68	74.80	73.58	74.02	73.24	283,700
23 Jan 2023	74.98	75.03	72.94	74.59	73.81	398,500
20 Jan 2023	72.70	74.76	71.72	74.71	73.93	308,400
19 Jan 2023	74.43	74.78	71.89	71.93	71.18	477,800
18 Jan 2023	76.50	77.38	73.42	73.45	72.68	226,000
17 Jan 2023	75.56	77.22	75.56	76.46	75.66	287,900
13 Jan 2023	76.00	77.39	75.76	75.94	75.14	355,700
12 Jan 2023	77.23	78.44	76.27	76.67	75.87	306,200
11 Jan 2023	76.81	78.32	74.84	76.10	75.30	422,600
10 Jan 2023	73.38	77.97	73.12	76.65	75.85	673,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...