JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202083.0183.4382.5282.7582.7562,427
Jan 22, 202081.9683.7181.6983.2383.23450,200
Jan 21, 202080.6981.7779.9781.6981.69395,700
Jan 17, 202080.4881.4080.1580.9080.90410,300
Jan 16, 202081.2081.6180.1580.4380.43417,400
Jan 15, 202079.9981.7579.4480.9580.95583,400
Jan 14, 202078.2579.9678.2579.8879.88717,000
Jan 13, 202078.1778.9577.9778.4578.45352,800
Jan 10, 202078.6979.3377.8378.2778.27478,100
Jan 09, 202079.8079.8778.6378.6978.69459,300
Jan 08, 202078.8279.9778.8079.7579.75310,800
Jan 07, 202079.1779.5678.5179.1779.17327,600
Jan 06, 202079.1679.7878.2979.4579.45455,100
Jan 03, 202078.8679.6678.8479.3379.33385,500
Jan 02, 202078.1079.4777.9379.4379.43391,500
Dec 31, 201977.3879.0577.3878.0378.03559,600
Dec 30, 201976.9677.7176.2977.4477.44373,100
Dec 27, 201977.9178.1476.8776.9976.99313,700
Dec 26, 201977.6678.2577.2377.5477.54311,300
Dec 24, 201977.7778.3777.3577.4877.48152,000
Dec 23, 201977.5978.4077.3077.9177.91326,500
Dec 20, 201977.4679.0076.9877.5877.58592,700
Dec 19, 201976.8178.3576.5877.1977.19601,600
Dec 18, 201976.0277.6175.7977.1477.14451,100
Dec 17, 201975.5576.4275.3175.9875.98656,200
Dec 16, 201977.0577.4175.1775.2375.23684,400
Dec 13, 201977.9978.1176.8277.0477.04481,000
Dec 12, 201976.1179.2375.7877.7277.72795,200
Dec 11, 201977.7778.3077.0877.6277.62487,600
Dec 10, 201977.9778.3677.1477.7977.79356,400
Dec 09, 201979.6580.1477.8577.9077.90530,600
Dec 06, 201978.7879.9478.5779.6079.60382,300
Dec 05, 201977.9779.0877.4978.7478.74545,200
Dec 04, 201979.3779.7477.5977.6477.64718,200
Dec 04, 20190.4 Dividend
Dec 03, 201979.3380.8579.1179.5879.18740,800
Dec 02, 201979.3180.8279.0180.0779.67561,600
Nov 29, 201978.9379.4778.1179.2978.89570,000
Nov 27, 201977.5178.8877.1078.7478.34414,200
Nov 26, 201977.2678.6877.1077.5977.20602,800
Nov 25, 201977.7378.3176.6078.0577.66717,600
Nov 22, 201980.1280.3877.6177.8177.421,056,800
Nov 21, 201987.0489.1079.5280.6180.202,550,800
Nov 20, 201984.4585.2783.5284.8184.381,233,100
Nov 19, 201985.4685.6984.4284.9284.49542,900
Nov 18, 201985.9285.9284.3985.3484.91579,800
Nov 15, 201986.0886.5785.2286.1785.74586,300
Nov 14, 201984.9286.8084.7185.5985.16457,900
Nov 13, 201982.9585.2682.9584.6484.21471,800
Nov 12, 201984.9985.3583.0983.3882.96506,300
Nov 11, 201984.4285.6983.9884.8784.44525,100
Nov 08, 201984.9385.2484.0084.5284.10414,400
Nov 07, 201984.8185.1984.0585.1184.68425,000
Nov 06, 201984.5485.1784.1584.2483.82341,300
Nov 05, 201982.7084.7882.3084.5484.12289,400
Nov 04, 201982.5883.3882.0282.6882.26406,400
Nov 01, 201984.0984.4281.8182.3281.91535,000
Oct 31, 201984.3685.1483.7284.0283.60269,200
Oct 30, 201983.5884.8483.3584.4384.01296,500
Oct 29, 201983.6684.4083.4283.5783.15271,700
Oct 28, 201984.2584.5883.4683.5083.08299,100
Oct 25, 201983.4285.3583.4184.3483.92300,900
Oct 24, 201983.9684.1983.2183.5183.09292,400
Oct 23, 201983.4984.3783.0083.9783.55454,100
Oct 22, 201984.7085.3283.4083.5283.10391,900
Oct 21, 201985.8886.3784.6984.8384.40415,600
Oct 18, 201985.9486.7284.6385.8885.45509,700
Oct 17, 201986.6586.9585.4486.3485.91272,900
Oct 16, 201987.2587.7185.3586.6086.16540,400
Oct 15, 201988.7688.8087.1587.6187.17575,200
Oct 14, 201991.0991.2588.7188.8888.43329,000
Oct 11, 201991.3192.1790.1691.2590.79418,800
Oct 10, 201990.8591.1990.0090.5690.10366,600
Oct 09, 201990.4190.9789.6690.8390.37210,700
Oct 08, 201989.8790.5489.0489.9989.54365,500
Oct 07, 201991.9292.3890.2790.3689.91328,500
Oct 04, 201992.4193.1290.6491.7791.31359,800
Oct 03, 201991.4692.4491.1292.4091.94267,000
Oct 02, 201991.5592.8691.0191.6891.22517,400
Oct 01, 201991.1192.9390.6191.6591.19509,900
Sep 30, 201990.9391.6689.8191.1290.66480,300
Sep 27, 201990.1391.3090.0190.4590.00282,700
Sep 26, 201989.9290.7089.2890.2289.77319,800
Sep 25, 201990.2590.7489.7390.1389.68234,200
Sep 24, 201990.3690.7989.6790.2889.83326,900
Sep 23, 201989.2790.6689.1190.0289.57390,200
Sep 20, 201989.3090.2688.9589.5789.12551,700
Sep 19, 201989.4490.2588.8789.4188.96303,600
Sep 18, 201989.4690.4888.5489.7989.34384,100
Sep 17, 201988.9190.4588.9189.6389.18308,800
Sep 16, 201987.7489.5287.2189.3888.93301,000
Sep 13, 201987.3289.1786.9487.9887.54364,000
Sep 12, 201989.3089.7886.6986.8286.38562,600
Sep 11, 201990.1290.4088.8989.1388.68557,800
Sep 10, 201989.0790.1087.2890.0389.58482,600
Sep 09, 201988.0289.2587.6388.9188.46451,000
Sep 06, 201986.8088.4686.1488.1387.69496,300
Sep 05, 201985.8787.7485.8486.8286.38502,600
Sep 04, 201984.2786.2883.9085.7285.29450,700
Sep 03, 201985.0985.4183.6984.2883.86541,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...