Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202268.5569.8065.6767.0467.04926,900
26 May 202265.0573.8965.0068.8768.871,144,700
25 May 202269.1672.3069.0070.9470.94938,300
24 May 202270.6471.1168.2968.5468.54563,900
23 May 202272.0672.0668.6871.7171.71503,700
20 May 202273.5873.9769.6671.1871.18380,200
19 May 202273.0073.7271.1973.0373.03505,500
18 May 202277.5777.9472.9173.5673.56634,300
17 May 202279.0679.0677.4278.9778.97431,300
16 May 202277.8278.7977.0777.9277.92450,600
13 May 202278.5979.9377.3277.8277.82576,300
12 May 202278.2580.5076.4077.9377.93776,800
11 May 202283.0283.6078.6078.9178.91564,200
10 May 202282.4883.9680.6983.3483.34342,300
09 May 202281.7782.8180.8081.9081.90432,800
06 May 202282.1183.4780.3581.8781.87334,200
05 May 202281.2582.3380.0382.2182.21338,900
04 May 202281.4182.6979.3682.4682.46412,700
03 May 202282.9683.4480.6281.4281.42257,100
02 May 202282.5583.8981.3482.5482.54297,700
29 Apr 202284.6985.3082.3782.7682.76319,400
28 Apr 202285.3485.9183.4984.8184.81215,000
27 Apr 202283.7584.9582.5184.1284.12318,000
26 Apr 202287.2287.2484.1384.1584.15256,300
25 Apr 202285.1988.2584.8887.9787.97373,100
22 Apr 202290.0490.0485.7785.7785.77278,700
21 Apr 202291.8792.1290.1890.5390.53211,400
20 Apr 202291.5592.3691.1191.4591.45195,100
19 Apr 202290.4592.2190.2990.9190.91219,900
18 Apr 202291.8292.3790.3790.7290.72255,300
14 Apr 202291.6893.1291.3592.0092.00232,900
13 Apr 202290.0092.6390.0091.5991.59325,500
12 Apr 202290.4292.0489.4089.9689.96354,800
11 Apr 202289.6191.3689.6191.0091.00348,800
08 Apr 202287.8990.7087.1189.7389.73387,400
07 Apr 202289.6789.6986.7488.0288.02461,100
06 Apr 202291.5091.5087.7389.5989.59375,200
05 Apr 202291.8692.0489.9291.7991.79369,600
04 Apr 202289.7092.6889.4292.0692.06527,600
01 Apr 202293.2693.6289.4490.1590.15418,500
31 Mar 202290.4894.6890.4593.4193.41487,500
30 Mar 202290.0892.3889.7390.1590.15390,800
29 Mar 202290.0191.2489.2690.3290.32429,100
28 Mar 202289.6290.1688.5189.0789.07218,200
25 Mar 202290.1590.3488.2489.5689.56232,500
24 Mar 202288.6489.8287.4289.8289.82257,800
23 Mar 202289.0089.8687.8788.6488.64293,100
22 Mar 202287.9889.6787.7689.0089.00263,700
21 Mar 202288.8390.9986.8687.5587.55337,300
18 Mar 202291.1692.0089.3691.0291.02785,000
17 Mar 202288.0792.1787.6492.0992.09497,100
16 Mar 202285.7988.9285.1588.7788.77484,300
15 Mar 202281.8685.4781.8684.9384.93349,500
14 Mar 202282.3083.3881.3182.0182.01312,000
11 Mar 202282.3883.2181.6981.7981.79218,200
10 Mar 202281.1283.7680.7582.3382.33289,900
09 Mar 202282.7484.3081.6882.0982.09452,300
08 Mar 202279.0883.5577.3481.3681.36507,400
08 Mar 20220.44 Dividend
07 Mar 202280.0080.5676.5079.1778.73782,200
04 Mar 202283.4383.5779.5080.2679.81426,600
03 Mar 202285.9586.1783.5184.3483.87376,900
02 Mar 202284.3085.9384.2185.4985.01468,300
01 Mar 202285.8886.4382.4984.0783.60676,700
28 Feb 202283.2888.0183.2886.2785.79444,500
25 Feb 202285.3187.2984.4287.1286.64368,300
24 Feb 202283.9585.9982.1385.5585.07535,100
23 Feb 202287.6489.9385.9786.7486.26736,800
22 Feb 202289.8592.6788.4688.7388.24754,700
18 Feb 202290.6891.7189.4690.3089.80345,200
17 Feb 202292.3592.8690.4290.8790.36560,300
16 Feb 202291.3093.8991.3093.1492.62271,200
15 Feb 202291.7993.1091.2891.5691.05395,400
14 Feb 202293.8193.8190.8691.5691.05517,300
11 Feb 202293.4095.4493.0993.8293.30334,300
10 Feb 202295.3196.8092.5893.1092.58372,800
09 Feb 202294.9496.8794.6796.8496.30328,200
08 Feb 202292.9294.7592.5594.4293.90246,300
07 Feb 202292.2493.7691.6392.8492.32288,900
04 Feb 202290.3492.2389.5891.7691.25305,900
03 Feb 202290.0692.3690.0091.0290.51492,700
02 Feb 202291.1092.3088.8190.2389.734,978,600
01 Feb 202291.2192.2290.6291.4690.95504,600
31 Jan 202290.0191.8889.8291.0590.54450,700
28 Jan 202289.1690.2787.7590.1589.65482,900
27 Jan 202293.7494.9388.2489.5089.001,164,800
26 Jan 202289.5391.7788.6789.6989.19592,400
25 Jan 202287.4790.6985.1289.2788.77356,600
24 Jan 202283.3488.2583.0887.9187.42349,700
21 Jan 202285.0086.8384.2684.3083.83282,500
20 Jan 202286.8188.3685.4985.5285.04261,400
19 Jan 202288.3088.4986.0886.7686.28259,100
18 Jan 202287.0889.4487.0888.4287.93347,200
14 Jan 202289.8189.8185.7488.0387.54368,200
13 Jan 202289.7790.6488.7589.2288.72277,800
12 Jan 202290.7191.3187.7088.8188.32489,400
11 Jan 202290.8591.8290.0091.1090.59241,600
10 Jan 202289.5091.6587.8491.1890.67288,100
07 Jan 202289.0490.8789.0489.3788.87283,600
06 Jan 202286.5190.1286.5189.7289.22336,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...