JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202386.4586.9784.3986.5686.56436,624
30 May 202389.7290.3586.2286.3386.33475,400
30 May 20230.44 Dividend
26 May 202391.4592.4390.1090.2889.84295,600
25 May 202391.3691.9090.4891.7291.27315,700
24 May 202391.9091.9089.6091.0890.64243,200
23 May 202391.8392.4690.6091.9091.45346,800
22 May 202393.2393.7391.7691.9191.46282,500
19 May 202395.5995.5992.2592.6992.24386,300
18 May 202395.7496.3493.6994.8094.34699,400
17 May 202397.9997.9991.5295.5695.09938,800
16 May 202395.5796.1894.6595.2894.82548,100
15 May 202395.6396.6094.6995.7895.31447,800
12 May 202394.7395.9594.1195.1294.66223,100
11 May 202394.7695.4593.4294.6794.21275,600
10 May 202393.3196.0993.3195.0794.61357,200
09 May 202392.0794.2891.6292.6192.16455,300
08 May 202393.5994.0592.0892.2991.84359,500
05 May 202393.8494.9392.7092.7892.33389,100
04 May 202391.6693.6891.3692.9492.49391,000
03 May 202393.2893.8491.2991.5591.10332,500
02 May 202393.8493.9391.5393.4592.99385,000
01 May 202392.7394.5192.2594.0893.62214,500
28 Apr 202391.8392.7791.5892.6992.24285,300
27 Apr 202390.1692.6589.8692.3391.88379,900
26 Apr 202389.5390.9188.9589.8289.38265,600
25 Apr 202391.0991.6689.1589.9089.46247,800
24 Apr 202390.0591.4689.7891.3590.90218,900
21 Apr 202389.2690.6788.5490.3689.92308,700
20 Apr 202386.1089.5786.0889.5089.06264,700
19 Apr 202388.0988.0986.0986.5286.10305,900
18 Apr 202388.8689.3687.6388.2287.79258,300
17 Apr 202387.9988.3786.6388.3187.88215,400
14 Apr 202387.7189.3387.0087.4587.02299,500
13 Apr 202387.5188.5787.2387.2886.85185,800
12 Apr 202388.5888.9687.2187.2586.82198,200
11 Apr 202387.1188.5787.1188.3387.90262,900
10 Apr 202386.3588.0586.2487.2586.82307,400
06 Apr 202387.3287.3285.9087.0086.58231,200
05 Apr 202387.6288.1986.9787.2186.78170,900
04 Apr 202389.5389.6086.9588.1787.74282,400
03 Apr 202388.1889.7287.3489.4889.04395,500
31 Mar 202385.9687.7485.8687.5987.16463,000
30 Mar 202384.9985.5484.3684.7684.35211,800
29 Mar 202385.4085.5283.6184.1983.78459,900
28 Mar 202383.8385.8083.8385.1784.75240,000
27 Mar 202383.8984.8983.8584.0083.59362,100
24 Mar 202383.0484.4082.4983.5583.14315,800
23 Mar 202384.6885.3981.3383.4183.00349,000
22 Mar 202383.7085.6582.8284.2983.88497,900
21 Mar 202384.7785.0283.4683.6683.25286,100
20 Mar 202381.2884.2181.2884.0283.61499,100
17 Mar 202380.4481.7380.0881.0180.62615,600
16 Mar 202379.3281.8578.4980.7980.40355,200
15 Mar 202378.5180.3478.1380.2479.85333,100
14 Mar 202380.0481.2279.1280.1579.76337,300
14 Mar 20230.44 Dividend
13 Mar 202379.7580.4877.7478.0277.20585,400
10 Mar 202382.2583.5080.6080.8379.98299,500
09 Mar 202385.9786.3282.5482.5981.72401,100
08 Mar 202386.4286.7084.8585.9285.02283,900
07 Mar 202387.5488.4185.9286.6285.71355,400
06 Mar 202387.2887.3486.2887.2886.36332,000
03 Mar 202387.8688.1086.0087.4686.54422,200
02 Mar 202386.0288.8984.6087.8586.93669,000
01 Mar 202382.7587.2081.0085.1184.221,044,100
28 Feb 202378.0480.1977.8578.4077.58535,300
27 Feb 202379.0579.3977.7477.7576.93487,600
24 Feb 202378.2079.4277.8078.7877.95434,100
23 Feb 202380.8681.1078.3678.9778.14272,900
22 Feb 202379.6480.8478.8080.7879.93321,300
21 Feb 202380.8881.8279.0479.5278.69274,200
17 Feb 202381.7682.3580.4081.5480.68270,600
16 Feb 202379.8981.8679.8281.5380.68251,700
15 Feb 202379.5280.4278.6680.3579.51202,000
14 Feb 202378.6780.5878.1279.8779.03358,800
13 Feb 202378.0778.9177.6178.7377.90219,000
10 Feb 202375.4879.0175.4877.9677.14392,100
09 Feb 202378.9978.9975.5675.5774.78223,100
08 Feb 202378.3978.4377.2678.2977.47194,300
07 Feb 202378.3178.7677.3178.7677.93267,600
06 Feb 202378.0778.9677.3478.7577.92240,900
03 Feb 202378.7178.8577.1778.2577.43240,300
02 Feb 202375.9879.5175.8579.3578.52355,500
01 Feb 202375.8976.7574.7675.9875.18257,900
31 Jan 202375.6276.3675.0475.9875.18306,000
30 Jan 202375.0675.7473.9775.6974.90256,700
27 Jan 202374.8975.7274.2775.5674.77308,800
26 Jan 202375.4075.8273.2374.8674.08371,800
25 Jan 202373.6374.9072.2674.7473.96320,600
24 Jan 202374.6874.8073.5874.0273.24283,700
23 Jan 202374.9875.0372.9474.5973.81398,500
20 Jan 202372.7074.7671.7274.7173.93308,400
19 Jan 202374.4374.7871.8971.9371.18477,800
18 Jan 202376.5077.3873.4273.4572.68226,000
17 Jan 202375.5677.2275.5676.4675.66287,900
13 Jan 202376.0077.3975.7675.9475.14355,700
12 Jan 202377.2378.4476.2776.6775.87306,200
11 Jan 202376.8178.3274.8476.1075.30422,600
10 Jan 202373.3877.9773.1276.6575.85673,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...