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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	73.15	74.48	73.00	74.22	74.22	306,000
Aug 04, 2022	73.72	74.49	72.54	73.81	73.81	292,200
Aug 03, 2022	71.10	73.86	70.78	73.78	73.78	313,000
Aug 02, 2022	69.53	71.05	68.94	70.77	70.77	347,700
Aug 01, 2022	68.43	70.15	67.43	70.06	70.06	307,300
Jul 29, 2022	68.64	70.19	66.87	69.14	69.14	422,200
Jul 28, 2022	64.71	69.54	64.30	69.17	69.17	546,900
Jul 27, 2022	63.27	64.89	62.80	64.71	64.71	341,200
Jul 26, 2022	62.94	63.88	62.39	62.58	62.58	321,600
Jul 25, 2022	65.51	65.78	63.00	63.66	63.66	262,500
Jul 22, 2022	65.42	65.95	64.71	65.76	65.76	269,300
Jul 21, 2022	66.00	66.42	64.66	65.42	65.42	281,400
Jul 20, 2022	66.07	68.10	65.88	66.44	66.44	319,900
Jul 19, 2022	63.70	66.63	63.03	66.46	66.46	368,800
Jul 18, 2022	61.64	63.61	61.22	63.38	63.38	356,100
Jul 15, 2022	61.61	62.63	60.66	61.76	61.76	293,300
Jul 14, 2022	60.12	61.58	59.87	60.64	60.64	328,200
Jul 13, 2022	58.70	61.18	58.17	61.11	61.11	270,800
Jul 12, 2022	59.08	60.56	59.08	59.58	59.58	263,000
Jul 11, 2022	59.50	60.06	58.30	58.89	58.89	295,000
Jul 08, 2022	60.00	61.18	58.82	59.59	59.59	1,082,200
Jul 07, 2022	59.09	60.58	58.61	60.53	60.53	329,600
Jul 06, 2022	59.97	60.88	58.39	58.82	58.82	395,800
Jul 05, 2022	57.24	60.14	56.32	60.13	60.13	428,400
Jul 01, 2022	56.17	57.90	55.88	57.83	57.83	308,300
Jun 30, 2022	55.76	56.85	54.80	56.06	56.06	399,000
Jun 29, 2022	57.19	57.68	55.28	56.49	56.49	468,800
Jun 28, 2022	59.53	60.39	57.16	57.19	57.19	262,500
Jun 27, 2022	59.89	60.38	58.86	59.40	59.40	371,600
Jun 24, 2022	58.69	60.33	58.24	59.25	59.25	405,500
Jun 23, 2022	57.42	59.08	56.03	58.98	58.98	348,300
Jun 22, 2022	57.75	59.27	56.52	57.05	57.05	577,600
Jun 21, 2022	60.61	61.87	59.72	60.00	60.00	361,300
Jun 17, 2022	57.83	60.00	57.35	59.83	59.83	521,400
Jun 16, 2022	60.29	60.69	57.04	57.74	57.74	646,500
Jun 15, 2022	62.73	63.56	60.86	61.58	61.58	590,100
Jun 14, 2022	65.57	67.50	61.79	62.32	62.32	630,400
Jun 13, 2022	67.70	68.01	65.18	65.66	65.66	420,500
Jun 10, 2022	71.68	71.75	67.83	69.09	69.09	404,400
Jun 09, 2022	70.55	72.12	70.00	71.70	71.70	304,300
Jun 08, 2022	70.63	71.75	69.54	70.89	70.89	341,100
Jun 07, 2022	69.15	70.57	68.09	70.53	70.53	578,100
Jun 06, 2022	70.23	70.23	68.19	69.48	69.48	534,300
Jun 06, 2022	0.44 Dividend
Jun 03, 2022	67.48	70.81	67.14	70.32	69.88	590,300
Jun 02, 2022	67.12	68.42	66.07	67.40	66.98	640,700
Jun 01, 2022	68.12	68.97	65.88	67.71	67.29	555,000
May 31, 2022	67.94	69.19	66.57	68.30	67.87	797,400
May 27, 2022	68.55	69.80	65.67	67.04	66.62	926,900
May 26, 2022	65.05	73.89	65.00	68.87	68.44	1,144,700
May 25, 2022	69.16	72.30	69.00	70.94	70.50	938,300
May 24, 2022	70.64	71.11	68.29	68.54	68.11	563,900
May 23, 2022	72.06	72.06	68.68	71.71	71.26	503,700
May 20, 2022	73.58	73.97	69.66	71.18	70.73	380,200
May 19, 2022	73.00	73.72	71.19	73.03	72.57	505,500
May 18, 2022	77.57	77.94	72.91	73.56	73.10	634,300
May 17, 2022	79.06	79.06	77.42	78.97	78.48	431,300
May 16, 2022	77.82	78.79	77.07	77.92	77.43	450,600
May 13, 2022	78.59	79.93	77.32	77.82	77.33	576,300
May 12, 2022	78.25	80.50	76.40	77.93	77.44	776,800
May 11, 2022	83.02	83.60	78.60	78.91	78.42	564,200
May 10, 2022	82.48	83.96	80.69	83.34	82.82	342,300
May 09, 2022	81.77	82.81	80.80	81.90	81.39	432,800
May 06, 2022	82.11	83.47	80.35	81.87	81.36	334,200
May 05, 2022	81.25	82.33	80.03	82.21	81.70	338,900
May 04, 2022	81.41	82.69	79.36	82.46	81.94	412,700
May 03, 2022	82.96	83.44	80.62	81.42	80.91	257,100
May 02, 2022	82.55	83.89	81.34	82.54	82.02	297,700
Apr 29, 2022	84.69	85.30	82.37	82.76	82.24	319,400
Apr 28, 2022	85.34	85.91	83.49	84.81	84.28	215,000
Apr 27, 2022	83.75	84.95	82.51	84.12	83.59	318,000
Apr 26, 2022	87.22	87.24	84.13	84.15	83.62	256,300
Apr 25, 2022	85.19	88.25	84.88	87.97	87.42	373,100
Apr 22, 2022	90.04	90.04	85.77	85.77	85.23	278,700
Apr 21, 2022	91.87	92.12	90.18	90.53	89.96	211,400
Apr 20, 2022	91.55	92.36	91.11	91.45	90.88	195,100
Apr 19, 2022	90.45	92.21	90.29	90.91	90.34	219,900
Apr 18, 2022	91.82	92.37	90.37	90.72	90.15	255,300
Apr 14, 2022	91.68	93.12	91.35	92.00	91.42	232,900
Apr 13, 2022	90.00	92.63	90.00	91.59	91.02	325,500
Apr 12, 2022	90.42	92.04	89.40	89.96	89.40	354,800
Apr 11, 2022	89.61	91.36	89.61	91.00	90.43	348,800
Apr 08, 2022	87.89	90.70	87.11	89.73	89.17	387,400
Apr 07, 2022	89.67	89.69	86.74	88.02	87.47	461,100
Apr 06, 2022	91.50	91.50	87.73	89.59	89.03	375,200
Apr 05, 2022	91.86	92.04	89.92	91.79	91.22	369,600
Apr 04, 2022	89.70	92.68	89.42	92.06	91.48	527,600
Apr 01, 2022	93.26	93.62	89.44	90.15	89.59	418,500
Mar 31, 2022	90.48	94.68	90.45	93.41	92.83	487,500
Mar 30, 2022	90.08	92.38	89.73	90.15	89.59	390,800
Mar 29, 2022	90.01	91.24	89.26	90.32	89.75	429,100
Mar 28, 2022	89.62	90.16	88.51	89.07	88.51	218,200
Mar 25, 2022	90.15	90.34	88.24	89.56	89.00	232,500
Mar 24, 2022	88.64	89.82	87.42	89.82	89.26	257,800
Mar 23, 2022	89.00	89.86	87.87	88.64	88.09	293,100
Mar 22, 2022	87.98	89.67	87.76	89.00	88.44	263,700
Mar 21, 2022	88.83	90.99	86.86	87.55	87.00	337,300
Mar 18, 2022	91.16	92.00	89.36	91.02	90.45	785,000
Mar 17, 2022	88.07	92.17	87.64	92.09	91.51	497,100
Mar 16, 2022	85.79	88.92	85.15	88.77	88.21	484,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7747+0.0013(+0.17%)

CRUDE OIL88.50-0.51(-0.57%)

BTC-CAD30,820.58+982.99(+3.29%)

Jack in the Box Inc. (JACK)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7747
+0.0013(+0.17%)

CRUDE OIL
88.50
-0.51(-0.57%)

BTC-CAD
30,820.58
+982.99(+3.29%)