Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

69.92

-0.69

(-0.98%)

At close: 04:00PM EDT

69.90

-0.02

(-0.03%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	70.70	71.08	69.66	69.92	69.92	188,738
Sep 21, 2023	71.43	71.98	70.60	70.61	70.61	240,700
Sep 20, 2023	73.05	73.46	71.89	71.98	71.98	268,000
Sep 19, 2023	72.07	73.05	71.11	72.79	72.79	309,100
Sep 18, 2023	72.38	73.93	72.01	72.48	72.48	360,300
Sep 15, 2023	73.46	73.57	71.64	72.03	72.03	655,400
Sep 14, 2023	72.69	73.47	71.61	73.46	73.46	535,200
Sep 13, 2023	73.00	73.39	71.85	72.24	72.24	408,800
Sep 12, 2023	76.23	76.23	72.68	72.99	72.99	706,400
Sep 11, 2023	78.31	78.43	76.49	76.50	76.50	560,500
Sep 08, 2023	78.71	79.22	77.69	77.87	77.87	199,600
Sep 07, 2023	79.49	79.57	77.52	78.39	78.39	396,200
Sep 06, 2023	80.56	80.67	78.29	79.49	79.49	403,300
Sep 05, 2023	81.43	81.73	79.64	80.88	80.88	420,100
Sep 05, 2023	0.44 Dividend
Sep 01, 2023	80.66	82.34	80.66	82.11	81.67	341,600
Aug 31, 2023	80.15	81.00	80.06	80.37	79.94	348,600
Aug 30, 2023	80.29	80.84	79.88	80.14	79.71	245,300
Aug 29, 2023	79.42	80.42	78.68	80.15	79.72	287,000
Aug 28, 2023	79.63	81.17	79.17	79.43	79.00	321,700
Aug 25, 2023	79.77	80.33	78.42	79.51	79.08	352,900
Aug 24, 2023	80.02	80.31	78.65	79.38	78.95	306,700
Aug 23, 2023	80.54	80.60	79.64	80.36	79.93	228,800
Aug 22, 2023	80.90	81.16	79.60	80.33	79.90	228,600
Aug 21, 2023	80.60	81.51	80.11	80.61	80.18	386,400
Aug 18, 2023	79.98	81.36	79.98	80.36	79.93	297,100
Aug 17, 2023	82.72	82.72	80.33	80.35	79.92	438,900
Aug 16, 2023	80.62	83.69	80.47	82.56	82.12	415,000
Aug 15, 2023	84.02	84.02	80.47	80.67	80.24	403,600
Aug 14, 2023	85.09	85.21	83.31	84.08	83.63	440,800
Aug 11, 2023	87.53	88.36	84.82	85.62	85.16	487,800
Aug 10, 2023	87.07	87.39	84.52	87.21	86.74	966,900
Aug 09, 2023	94.64	96.82	86.71	87.30	86.83	1,011,600
Aug 08, 2023	94.93	94.93	92.43	93.70	93.20	513,900
Aug 07, 2023	95.32	96.66	95.26	95.49	94.98	426,200
Aug 04, 2023	95.05	96.21	94.42	94.98	94.47	225,000
Aug 03, 2023	95.52	96.58	94.32	94.61	94.10	304,400
Aug 02, 2023	97.19	97.68	95.82	95.91	95.40	189,100
Aug 01, 2023	98.96	99.10	96.51	97.88	97.36	198,900
Jul 31, 2023	97.94	99.56	97.79	99.41	98.88	219,900
Jul 28, 2023	97.28	98.21	96.74	97.87	97.35	157,400
Jul 27, 2023	96.76	98.39	96.36	96.74	96.22	222,300
Jul 26, 2023	95.52	96.77	95.04	96.76	96.24	200,400
Jul 25, 2023	94.97	95.92	94.71	95.36	94.85	182,600
Jul 24, 2023	96.41	96.88	93.65	95.50	94.99	208,400
Jul 21, 2023	97.57	97.65	95.41	95.99	95.48	162,300
Jul 20, 2023	96.73	97.45	95.99	96.90	96.38	159,300
Jul 19, 2023	97.89	98.78	96.71	96.83	96.31	175,000
Jul 18, 2023	96.69	98.10	96.48	97.76	97.24	163,700
Jul 17, 2023	98.00	99.36	96.20	96.62	96.10	219,400
Jul 14, 2023	97.01	97.90	96.40	97.72	97.20	203,300
Jul 13, 2023	97.18	97.85	96.60	96.96	96.44	190,600
Jul 12, 2023	97.42	98.18	96.41	97.39	96.87	262,300
Jul 11, 2023	95.97	96.36	94.81	96.31	95.79	215,900
Jul 10, 2023	94.76	96.87	94.76	96.10	95.59	238,200
Jul 07, 2023	95.63	95.93	94.47	94.68	94.17	191,800
Jul 06, 2023	94.84	96.21	94.40	95.70	95.19	213,100
Jul 05, 2023	97.26	97.38	95.10	95.83	95.32	273,100
Jul 03, 2023	97.15	97.85	96.50	97.33	96.81	124,200
Jun 30, 2023	97.02	97.81	96.50	97.53	97.01	269,000
Jun 29, 2023	92.71	95.51	92.69	95.50	94.99	266,400
Jun 28, 2023	90.75	92.77	90.33	92.70	92.20	177,500
Jun 27, 2023	90.68	91.19	89.88	90.65	90.16	290,100
Jun 26, 2023	90.25	91.62	90.20	90.67	90.18	183,000
Jun 23, 2023	89.40	91.33	89.35	90.70	90.21	950,900
Jun 22, 2023	92.15	92.15	89.87	90.87	90.38	220,900
Jun 21, 2023	92.37	93.03	91.54	92.36	91.87	202,500
Jun 20, 2023	90.91	92.11	89.93	92.05	91.56	287,300
Jun 16, 2023	92.77	92.77	89.95	90.72	90.23	597,900
Jun 15, 2023	91.94	92.42	90.60	91.86	91.37	247,300
Jun 14, 2023	92.50	92.84	90.04	91.58	91.09	247,500
Jun 13, 2023	92.19	93.14	91.38	92.31	91.82	287,300
Jun 12, 2023	89.95	92.21	89.73	92.18	91.69	384,800
Jun 09, 2023	90.58	90.95	89.23	89.45	88.97	298,100
Jun 08, 2023	87.74	91.23	87.74	91.00	90.51	303,100
Jun 07, 2023	88.20	89.15	86.56	87.79	87.32	467,600
Jun 06, 2023	89.00	89.64	86.98	87.79	87.32	591,000
Jun 05, 2023	89.16	91.10	89.16	89.64	89.16	288,400
Jun 02, 2023	87.77	89.99	87.57	89.66	89.18	284,300
Jun 01, 2023	86.57	88.63	86.49	87.37	86.90	334,700
May 31, 2023	86.45	86.97	84.39	86.56	86.10	491,000
May 30, 2023	89.72	90.35	86.22	86.33	85.87	475,400
May 30, 2023	0.44 Dividend
May 26, 2023	91.45	92.43	90.10	90.28	89.36	295,600
May 25, 2023	91.36	91.90	90.48	91.72	90.78	315,700
May 24, 2023	91.90	91.90	89.60	91.08	90.15	243,200
May 23, 2023	91.83	92.46	90.60	91.90	90.96	346,800
May 22, 2023	93.23	93.73	91.76	91.91	90.97	282,500
May 19, 2023	95.59	95.59	92.25	92.69	91.74	386,300
May 18, 2023	95.74	96.34	93.69	94.80	93.83	699,400
May 17, 2023	97.99	97.99	91.52	95.56	94.58	938,800
May 16, 2023	95.57	96.18	94.65	95.28	94.31	548,100
May 15, 2023	95.63	96.60	94.69	95.78	94.80	447,800
May 12, 2023	94.73	95.95	94.11	95.12	94.15	223,100
May 11, 2023	94.76	95.45	93.42	94.67	93.70	275,600
May 10, 2023	93.31	96.09	93.31	95.07	94.10	357,200
May 09, 2023	92.07	94.28	91.62	92.61	91.66	455,300
May 08, 2023	93.59	94.05	92.08	92.29	91.35	359,500
May 05, 2023	93.84	94.93	92.70	92.78	91.83	389,100
May 04, 2023	91.66	93.68	91.36	92.94	91.99	391,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Jack in the Box Inc. (JACK)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)