Advertisement
U.S. markets open in 2 hours 20 minutes

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.47+1.90 (+2.77%)
At close: 04:00PM EDT
70.47 0.00 (0.00%)
After hours: 04:18PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202468.9670.7768.9670.4770.47331,400
Mar 26, 202467.6568.8267.0768.5768.57517,700
Mar 25, 202467.8468.2666.6466.6566.65421,900
Mar 22, 202468.7669.1367.1367.3067.30342,700
Mar 21, 202471.0971.2668.4568.5168.51498,700
Mar 20, 202470.9871.8070.7271.2171.21306,500
Mar 19, 202471.9772.3671.2371.3471.34336,700
Mar 18, 202473.2374.2471.9071.9171.91354,500
Mar 15, 202473.9674.6372.9373.3573.35685,500
Mar 14, 202474.7675.2372.4674.3674.36454,200
Mar 14, 20240.44 Dividend
Mar 13, 202472.4673.4172.1273.1072.66325,300
Mar 12, 202473.8573.8572.3272.6572.21380,200
Mar 11, 202472.5173.9271.9573.8373.39300,900
Mar 08, 202473.0973.9971.9772.4672.02495,700
Mar 07, 202473.7773.8072.3372.9172.47494,300
Mar 06, 202474.6475.0673.5573.7673.32301,100
Mar 05, 202473.7375.5773.4474.4674.01291,900
Mar 04, 202474.8976.5673.9174.7274.27374,800
Mar 01, 202472.4175.2272.4174.6274.17493,000
Feb 29, 202473.2674.8672.3673.0072.56560,600
Feb 28, 202471.5073.9771.5072.4271.98460,600
Feb 27, 202471.6172.9670.7671.7871.35356,600
Feb 26, 202471.1672.1070.6770.7770.34451,400
Feb 23, 202470.1171.2269.0270.8770.44541,200
Feb 22, 202467.4974.4367.0270.3069.88748,100
Feb 21, 202472.8574.5972.7273.9573.50574,400
Feb 20, 202475.4475.6072.8273.7073.26468,400
Feb 16, 202476.0677.2075.4675.9575.49246,600
Feb 15, 202475.0377.5074.9776.6576.19276,100
Feb 14, 202475.3075.7173.9075.0474.59421,700
Feb 13, 202475.0076.0473.8174.3173.86308,700
Feb 12, 202477.4379.2877.1977.3276.85236,100
Feb 09, 202477.2677.3776.1277.2776.80198,400
Feb 08, 202476.0777.2875.4877.0876.62201,500
Feb 07, 202476.8776.9575.8776.0075.54190,800
Feb 06, 202476.5378.1076.0576.5076.04210,100
Feb 05, 202477.8477.9276.0177.0276.56249,800
Feb 02, 202478.6379.2476.9478.9478.46244,100
Feb 01, 202478.5779.4977.4179.3578.87226,700
Jan 31, 202479.8580.6277.8177.9777.50212,700
Jan 30, 202479.8480.4778.1179.7179.23288,800
Jan 29, 202479.4380.9978.3480.3779.89629,200
Jan 26, 202477.4578.2177.0077.7377.26304,100
Jan 25, 202477.6378.8976.0076.7076.24332,100
Jan 24, 202478.7978.7975.8476.8376.37341,400
Jan 23, 202480.5381.0177.4877.7077.23318,800
Jan 22, 202478.5280.0378.3279.8579.37517,200
Jan 19, 202477.0178.1276.4477.9977.52291,700
Jan 18, 202475.7476.7375.4476.6676.20272,000
Jan 17, 202473.8675.9973.5575.3774.92371,700
Jan 16, 202474.0075.1873.6174.4073.95313,300
Jan 12, 202477.5077.5074.8574.9174.46416,700
Jan 11, 202478.6278.8776.5776.7576.29485,800
Jan 10, 202480.4580.4577.5778.8078.33659,500
Jan 09, 202482.8583.7579.8779.9379.45714,400
Jan 08, 202483.4284.8783.4284.2583.74365,700
Jan 05, 202483.2686.2083.2683.6883.18531,000
Jan 04, 202481.6783.9981.6783.8583.35513,700
Jan 03, 202483.2183.2281.2081.3480.85325,600
Jan 02, 202481.2284.4980.9883.5983.09419,600
Dec 29, 202381.5782.4181.3181.6381.14236,900
Dec 28, 202381.4282.3981.0081.4780.98246,100
Dec 27, 202382.0482.1981.0081.5481.05268,000
Dec 26, 202383.2983.4481.3981.7381.24289,400
Dec 22, 202382.6483.4982.2282.8482.34241,400
Dec 21, 202381.5683.3681.5682.3181.81308,700
Dec 20, 202382.4883.3380.8080.8380.34278,000
Dec 19, 202383.0785.9782.5282.7582.25357,200
Dec 18, 202382.5484.8582.0083.0982.59280,700
Dec 15, 202385.0285.2182.0382.5082.00520,800
Dec 14, 202383.6286.1282.8484.7984.28455,400
Dec 13, 202378.7782.2977.7882.0981.60500,700
Dec 13, 20230.44 Dividend
Dec 12, 202380.2480.5579.3179.3378.42451,300
Dec 11, 202379.5281.2078.8680.5379.60371,900
Dec 08, 202378.5580.2478.5579.5178.59191,800
Dec 07, 202377.2378.6876.9478.6877.77218,400
Dec 06, 202377.6778.8177.1877.4176.52311,400
Dec 05, 202378.3678.7776.2676.7775.88385,800
Dec 04, 202376.9978.9776.9978.7877.87416,700
Dec 01, 202371.9077.2671.8076.9976.10578,700
Nov 30, 202370.0072.6069.2272.3071.47506,700
Nov 29, 202369.2270.2568.6270.2469.43384,500
Nov 28, 202367.8570.1367.5168.4567.66335,400
Nov 27, 202368.7669.3667.9668.1767.38432,000
Nov 24, 202369.6970.4167.7268.8368.04256,700
Nov 22, 202368.1471.6466.3970.1369.32892,000
Nov 21, 202368.0169.9367.2868.8968.10677,400
Nov 20, 202370.5571.6168.3668.4467.65676,300
Nov 17, 202369.3070.2868.6069.9769.16348,300
Nov 16, 202369.6870.7268.5368.6267.83344,600
Nov 15, 202369.1371.4069.0170.7969.97327,100
Nov 14, 202367.2569.3067.2569.2668.46243,400
Nov 13, 202364.9466.5564.4866.4865.71336,500
Nov 10, 202365.2565.7664.6965.1464.39298,900
Nov 09, 202365.6666.3264.8365.2364.48197,700
Nov 08, 202367.0267.3565.3265.4664.71266,900
Nov 07, 202365.8567.5465.0366.9766.20336,800
Nov 06, 202366.8066.8065.1266.2165.45229,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...