U.S. markets open in 5 hours 31 minutes

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.10-0.06 (-0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021117.54118.87116.27118.10118.10236,100
Jun 15, 2021118.86119.49118.00118.16118.16306,100
Jun 14, 2021119.78120.79118.04118.46118.46212,100
Jun 11, 2021117.41119.69116.91119.13119.13229,100
Jun 10, 2021118.90118.90116.69116.98116.98267,900
Jun 09, 2021121.26122.04118.21118.42118.42309,900
Jun 08, 2021116.40122.70115.91121.51121.51573,700
Jun 07, 2021114.37116.28113.84116.05116.05385,000
Jun 04, 2021113.19114.54112.21114.20114.20295,900
Jun 03, 2021113.42113.49112.09113.03113.03237,900
Jun 02, 2021113.25116.12112.67113.93113.93418,600
Jun 01, 2021114.46114.77112.07112.85112.85278,400
May 28, 2021112.68113.85111.39113.60113.60223,600
May 27, 2021114.55115.20112.52112.74112.74261,900
May 26, 2021114.01115.14113.71113.99113.99153,300
May 25, 2021115.62115.99112.86113.16113.16269,400
May 25, 20210.44 Dividend
May 24, 2021115.92116.89115.06115.45115.01177,800
May 21, 2021115.71116.51114.50115.04114.60187,000
May 20, 2021115.27116.00114.15115.00114.56211,000
May 19, 2021113.11115.40111.45115.31114.87248,600
May 18, 2021116.33117.06114.29114.44114.00323,000
May 17, 2021117.84118.61115.18116.12115.68340,300
May 14, 2021115.26119.57114.78118.92118.47366,600
May 13, 2021112.19116.46110.61114.11113.68904,800
May 12, 2021121.47121.72115.44117.00116.55599,700
May 11, 2021122.09123.29120.20122.32121.85417,300
May 10, 2021122.48124.53122.13122.64122.17348,000
May 07, 2021119.66121.89119.20121.37120.91198,600
May 06, 2021120.36120.96118.19119.61119.15206,900
May 05, 2021122.16122.17118.99120.37119.91214,600
May 04, 2021121.44121.91119.25121.41120.95206,200
May 03, 2021121.69121.69119.72121.31120.85218,200
Apr 30, 2021119.92121.88118.80120.65120.19265,300
Apr 29, 2021119.41120.78118.14120.72120.26224,400
Apr 28, 2021119.27119.41117.05118.40117.95185,800
Apr 27, 2021117.20119.57116.50118.93118.48319,300
Apr 26, 2021116.99116.99114.15115.31114.87177,900
Apr 23, 2021117.94117.94115.86116.27115.83167,300
Apr 22, 2021116.21118.22115.73117.25116.80224,600
Apr 21, 2021115.90118.16115.69115.91115.47304,000
Apr 20, 2021120.24121.81115.74117.27116.82394,000
Apr 19, 2021117.67121.64117.50121.52121.06464,100
Apr 16, 2021117.27118.48116.04117.95117.50404,100
Apr 15, 2021116.25116.57113.13116.35115.91218,000
Apr 14, 2021112.88116.95112.88115.58115.14354,500
Apr 13, 2021112.24113.24110.65112.51112.08211,800
Apr 12, 2021114.31115.19113.08113.88113.45196,700
Apr 09, 2021113.67115.05112.20114.73114.29239,700
Apr 08, 2021113.68114.91112.08114.22113.78286,600
Apr 07, 2021112.80114.56111.61113.91113.48203,400
Apr 06, 2021113.17116.00112.37113.05112.62392,000
Apr 05, 2021114.65114.65111.25112.25111.82318,400
Apr 01, 2021110.50114.42110.26113.67113.24410,800
Mar 31, 2021109.28111.14108.97109.78109.36315,500
Mar 30, 2021110.10110.48107.99109.28108.86368,100
Mar 29, 2021111.80112.83108.18109.94109.52413,300
Mar 26, 2021111.74113.72109.93111.88111.45309,600
Mar 25, 2021107.80111.00105.98110.63110.21468,700
Mar 24, 2021112.05113.11108.62109.09108.67427,700
Mar 23, 2021114.41114.62111.29112.09111.66501,200
Mar 22, 2021116.82117.24113.45114.69114.25346,900
Mar 19, 2021113.93117.51112.56116.83116.38839,700
Mar 18, 2021116.09117.27113.65114.85114.41697,600
Mar 17, 2021110.20116.20109.56115.77115.33778,500
Mar 16, 2021109.43111.89109.00111.70111.27521,100
Mar 15, 2021106.06110.14106.06109.72109.30792,400
Mar 12, 2021103.67106.93103.40105.49105.09590,500
Mar 11, 202199.38102.7299.38102.63102.24501,100
Mar 10, 202199.45100.6098.1598.8998.51489,500
Mar 09, 2021101.55101.6298.5098.7498.36549,100
Mar 08, 202199.79102.1799.46100.3799.99444,700
Mar 05, 202199.5999.7894.8999.1398.75464,200
Mar 04, 2021100.52101.2795.9097.9997.62606,200
Mar 03, 2021104.66105.4799.3199.4799.09558,100
Mar 02, 2021104.22105.45101.77104.80104.40403,000
Mar 02, 20210.4 Dividend
Mar 01, 2021103.99105.84103.04104.86104.06473,400
Feb 26, 2021101.86104.17101.53102.35101.57441,200
Feb 25, 2021100.90102.6998.57101.76100.99403,900
Feb 24, 202195.57101.2095.00100.87100.10713,200
Feb 23, 202197.7799.5594.5294.7694.04617,400
Feb 22, 202199.19101.3898.5099.1498.39456,700
Feb 19, 2021100.74101.4798.3899.1898.43539,400
Feb 18, 2021100.05100.3895.6099.8699.10572,600
Feb 17, 2021101.25101.6198.7999.4298.66363,000
Feb 16, 2021101.53102.20100.77101.11100.34278,500
Feb 12, 2021100.72102.9199.95100.5499.77202,700
Feb 11, 2021100.47101.2798.84100.99100.22256,100
Feb 10, 2021100.41101.2097.86100.4499.68341,800
Feb 09, 2021100.25102.3899.31100.3599.59559,000
Feb 08, 2021102.01102.1898.30100.2599.49333,300
Feb 05, 202199.62102.2499.39101.56100.79291,500
Feb 04, 202196.3099.3295.7798.7698.01318,000
Feb 03, 202193.5995.6493.1695.2994.56426,500
Feb 02, 202193.1796.1492.4392.8292.11386,600
Feb 01, 202194.8495.7493.1793.9193.20346,800
Jan 29, 202197.2198.5094.0094.1493.42388,300
Jan 28, 202193.6795.9891.4694.2893.56609,500
Jan 27, 202198.13101.3293.3593.6492.93567,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...