Canada markets open in 4 hours 58 minutes

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.22+0.41 (+0.56%)
At close: 04:00PM EDT
74.25 +0.03 (+0.04%)
After hours: 05:24PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202273.1574.4873.0074.2274.22306,000
Aug 04, 202273.7274.4972.5473.8173.81292,200
Aug 03, 202271.1073.8670.7873.7873.78313,000
Aug 02, 202269.5371.0568.9470.7770.77347,700
Aug 01, 202268.4370.1567.4370.0670.06307,300
Jul 29, 202268.6470.1966.8769.1469.14422,200
Jul 28, 202264.7169.5464.3069.1769.17546,900
Jul 27, 202263.2764.8962.8064.7164.71341,200
Jul 26, 202262.9463.8862.3962.5862.58321,600
Jul 25, 202265.5165.7863.0063.6663.66262,500
Jul 22, 202265.4265.9564.7165.7665.76269,300
Jul 21, 202266.0066.4264.6665.4265.42281,400
Jul 20, 202266.0768.1065.8866.4466.44319,900
Jul 19, 202263.7066.6363.0366.4666.46368,800
Jul 18, 202261.6463.6161.2263.3863.38356,100
Jul 15, 202261.6162.6360.6661.7661.76293,300
Jul 14, 202260.1261.5859.8760.6460.64328,200
Jul 13, 202258.7061.1858.1761.1161.11270,800
Jul 12, 202259.0860.5659.0859.5859.58263,000
Jul 11, 202259.5060.0658.3058.8958.89295,000
Jul 08, 202260.0061.1858.8259.5959.591,082,200
Jul 07, 202259.0960.5858.6160.5360.53329,600
Jul 06, 202259.9760.8858.3958.8258.82395,800
Jul 05, 202257.2460.1456.3260.1360.13428,400
Jul 01, 202256.1757.9055.8857.8357.83308,300
Jun 30, 202255.7656.8554.8056.0656.06399,000
Jun 29, 202257.1957.6855.2856.4956.49468,800
Jun 28, 202259.5360.3957.1657.1957.19262,500
Jun 27, 202259.8960.3858.8659.4059.40371,600
Jun 24, 202258.6960.3358.2459.2559.25405,500
Jun 23, 202257.4259.0856.0358.9858.98348,300
Jun 22, 202257.7559.2756.5257.0557.05577,600
Jun 21, 202260.6161.8759.7260.0060.00361,300
Jun 17, 202257.8360.0057.3559.8359.83521,400
Jun 16, 202260.2960.6957.0457.7457.74646,500
Jun 15, 202262.7363.5660.8661.5861.58590,100
Jun 14, 202265.5767.5061.7962.3262.32630,400
Jun 13, 202267.7068.0165.1865.6665.66420,500
Jun 10, 202271.6871.7567.8369.0969.09404,400
Jun 09, 202270.5572.1270.0071.7071.70304,300
Jun 08, 202270.6371.7569.5470.8970.89341,100
Jun 07, 202269.1570.5768.0970.5370.53578,100
Jun 06, 202270.2370.2368.1969.4869.48534,300
Jun 06, 20220.44 Dividend
Jun 03, 202267.4870.8167.1470.3269.88590,300
Jun 02, 202267.1268.4266.0767.4066.98640,700
Jun 01, 202268.1268.9765.8867.7167.29555,000
May 31, 202267.9469.1966.5768.3067.87797,400
May 27, 202268.5569.8065.6767.0466.62926,900
May 26, 202265.0573.8965.0068.8768.441,144,700
May 25, 202269.1672.3069.0070.9470.50938,300
May 24, 202270.6471.1168.2968.5468.11563,900
May 23, 202272.0672.0668.6871.7171.26503,700
May 20, 202273.5873.9769.6671.1870.73380,200
May 19, 202273.0073.7271.1973.0372.57505,500
May 18, 202277.5777.9472.9173.5673.10634,300
May 17, 202279.0679.0677.4278.9778.48431,300
May 16, 202277.8278.7977.0777.9277.43450,600
May 13, 202278.5979.9377.3277.8277.33576,300
May 12, 202278.2580.5076.4077.9377.44776,800
May 11, 202283.0283.6078.6078.9178.42564,200
May 10, 202282.4883.9680.6983.3482.82342,300
May 09, 202281.7782.8180.8081.9081.39432,800
May 06, 202282.1183.4780.3581.8781.36334,200
May 05, 202281.2582.3380.0382.2181.70338,900
May 04, 202281.4182.6979.3682.4681.94412,700
May 03, 202282.9683.4480.6281.4280.91257,100
May 02, 202282.5583.8981.3482.5482.02297,700
Apr 29, 202284.6985.3082.3782.7682.24319,400
Apr 28, 202285.3485.9183.4984.8184.28215,000
Apr 27, 202283.7584.9582.5184.1283.59318,000
Apr 26, 202287.2287.2484.1384.1583.62256,300
Apr 25, 202285.1988.2584.8887.9787.42373,100
Apr 22, 202290.0490.0485.7785.7785.23278,700
Apr 21, 202291.8792.1290.1890.5389.96211,400
Apr 20, 202291.5592.3691.1191.4590.88195,100
Apr 19, 202290.4592.2190.2990.9190.34219,900
Apr 18, 202291.8292.3790.3790.7290.15255,300
Apr 14, 202291.6893.1291.3592.0091.42232,900
Apr 13, 202290.0092.6390.0091.5991.02325,500
Apr 12, 202290.4292.0489.4089.9689.40354,800
Apr 11, 202289.6191.3689.6191.0090.43348,800
Apr 08, 202287.8990.7087.1189.7389.17387,400
Apr 07, 202289.6789.6986.7488.0287.47461,100
Apr 06, 202291.5091.5087.7389.5989.03375,200
Apr 05, 202291.8692.0489.9291.7991.22369,600
Apr 04, 202289.7092.6889.4292.0691.48527,600
Apr 01, 202293.2693.6289.4490.1589.59418,500
Mar 31, 202290.4894.6890.4593.4192.83487,500
Mar 30, 202290.0892.3889.7390.1589.59390,800
Mar 29, 202290.0191.2489.2690.3289.75429,100
Mar 28, 202289.6290.1688.5189.0788.51218,200
Mar 25, 202290.1590.3488.2489.5689.00232,500
Mar 24, 202288.6489.8287.4289.8289.26257,800
Mar 23, 202289.0089.8687.8788.6488.09293,100
Mar 22, 202287.9889.6787.7689.0088.44263,700
Mar 21, 202288.8390.9986.8687.5587.00337,300
Mar 18, 202291.1692.0089.3691.0290.45785,000
Mar 17, 202288.0792.1787.6492.0991.51497,100
Mar 16, 202285.7988.9285.1588.7788.21484,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...