NasdaqGS - Nasdaq Real Time Price USD

Jack in the Box Inc. (JACK)

Compare
45.63 -1.08 (-2.31%)
As of 1:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 46.68 46.68 45.55 45.63 45.63 184,592
Oct 16, 2024 46.52 47.19 46.08 46.71 46.71 362,100
Oct 15, 2024 44.23 46.85 44.11 46.29 46.29 478,100
Oct 14, 2024 44.68 44.68 43.57 44.37 44.37 481,800
Oct 11, 2024 44.88 45.72 44.76 45.03 45.03 322,900
Oct 10, 2024 43.20 44.94 42.55 44.71 44.71 532,200
Oct 9, 2024 44.40 44.53 43.32 43.49 43.49 465,900
Oct 8, 2024 43.58 44.40 42.69 43.98 43.98 413,200
Oct 7, 2024 45.39 45.60 43.15 43.76 43.76 651,000
Oct 4, 2024 44.02 45.44 43.02 45.15 45.15 735,700
Oct 3, 2024 46.43 46.60 45.26 45.46 45.46 408,200
Oct 2, 2024 46.53 47.16 45.74 47.01 47.01 322,100
Oct 1, 2024 46.41 47.84 46.01 46.68 46.68 488,600
Sep 30, 2024 44.98 47.01 44.98 46.54 46.54 471,600
Sep 27, 2024 44.91 45.73 44.53 45.41 45.41 372,300
Sep 26, 2024 44.33 44.70 43.78 44.21 44.21 395,500
Sep 25, 2024 45.34 45.38 43.33 43.41 43.41 524,400
Sep 24, 2024 45.15 46.25 44.92 45.66 45.66 358,800
Sep 23, 2024 44.17 44.71 43.55 44.63 44.63 541,400
Sep 20, 2024 45.01 45.01 43.92 44.16 44.16 736,700
Sep 19, 2024 45.47 45.71 44.82 45.14 45.14 469,700
Sep 18, 2024 43.63 45.70 43.47 44.15 44.15 504,100
Sep 17, 2024 43.37 44.17 43.21 43.63 43.63 675,900
Sep 16, 2024 44.44 44.89 42.82 42.91 42.91 581,900
Sep 13, 2024 43.38 44.66 43.06 44.41 44.41 442,300
Sep 12, 2024 43.28 44.18 42.25 42.88 42.88 592,100
Sep 11, 2024 41.98 42.97 40.84 42.82 42.82 885,100
Sep 10, 2024 44.53 44.70 41.03 41.98 41.98 1,271,200
Sep 9, 2024 45.88 46.75 44.57 44.72 44.72 644,300
Sep 6, 2024 46.25 46.82 45.64 45.84 45.84 554,100
Sep 5, 2024 46.23 46.83 45.24 46.19 46.19 571,500
Sep 4, 2024 46.97 47.30 45.91 46.12 46.12 684,800
Sep 3, 2024 48.96 49.45 46.71 46.91 46.91 787,100
Aug 30, 2024 0.44 Dividend
Aug 30, 2024 49.78 50.80 49.15 49.36 49.36 487,400
Aug 29, 2024 48.66 50.40 48.26 50.16 49.72 669,300
Aug 28, 2024 50.61 50.67 48.21 48.25 47.83 623,200
Aug 27, 2024 52.30 52.59 50.80 50.86 50.41 563,500
Aug 26, 2024 52.00 52.69 51.84 52.42 51.96 353,000
Aug 23, 2024 51.10 52.71 51.02 51.74 51.29 475,600
Aug 22, 2024 52.09 52.70 50.70 50.89 50.44 438,800
Aug 21, 2024 51.99 52.76 51.39 52.20 51.74 754,700
Aug 20, 2024 51.72 52.64 51.54 51.77 51.32 519,300
Aug 19, 2024 53.13 53.87 51.77 51.83 51.38 617,300
Aug 16, 2024 55.48 55.48 52.49 52.86 52.40 608,600
Aug 15, 2024 54.96 56.29 54.37 55.51 55.02 408,900
Aug 14, 2024 55.64 55.64 54.06 54.07 53.60 467,100
Aug 13, 2024 52.46 55.90 52.29 55.85 55.36 482,600
Aug 12, 2024 53.53 53.84 51.04 51.88 51.42 659,700
Aug 9, 2024 52.98 54.19 52.11 53.53 53.06 445,400
Aug 8, 2024 52.00 55.02 51.40 52.56 52.10 543,400
Aug 7, 2024 52.01 54.15 48.50 51.38 50.93 1,397,600
Aug 6, 2024 53.28 54.13 52.21 53.03 52.56 538,300
Aug 5, 2024 52.23 53.69 51.40 52.82 52.36 576,300
Aug 2, 2024 56.46 56.46 53.53 54.56 54.08 574,800
Aug 1, 2024 59.68 60.28 56.43 57.72 57.21 344,700
Jul 31, 2024 59.58 60.73 58.61 59.44 58.92 291,000
Jul 30, 2024 58.21 60.32 57.76 60.07 59.54 454,200
Jul 29, 2024 57.20 58.40 56.50 58.35 57.84 297,800
Jul 26, 2024 58.45 58.67 55.77 56.80 56.30 468,700
Jul 25, 2024 55.65 59.00 55.12 57.61 57.10 608,500
Jul 24, 2024 55.71 56.80 54.50 55.65 55.16 476,200
Jul 23, 2024 54.51 56.56 54.40 56.20 55.71 391,800
Jul 22, 2024 53.94 54.81 52.88 54.59 54.11 322,000
Jul 19, 2024 54.43 54.51 52.77 53.89 53.42 327,900
Jul 18, 2024 55.25 56.21 53.99 54.07 53.60 350,200
Jul 17, 2024 54.42 56.48 54.23 56.04 55.55 491,300
Jul 16, 2024 51.97 54.92 51.74 54.81 54.33 550,000
Jul 15, 2024 51.99 52.84 51.49 51.64 51.19 484,400
Jul 12, 2024 49.08 52.18 49.08 51.44 50.99 768,900
Jul 11, 2024 47.16 49.57 46.95 48.85 48.42 713,900
Jul 10, 2024 47.58 47.68 46.10 46.22 45.81 424,400
Jul 9, 2024 49.41 49.41 46.75 47.30 46.89 631,900
Jul 8, 2024 49.81 50.35 49.34 49.55 49.12 345,100
Jul 5, 2024 48.77 49.43 47.96 49.37 48.94 402,100
Jul 3, 2024 48.44 48.62 47.66 48.60 48.17 234,100
Jul 2, 2024 49.00 49.13 47.42 48.03 47.61 458,300
Jul 1, 2024 50.98 51.84 48.51 48.93 48.50 567,100
Jun 28, 2024 51.56 51.96 50.16 50.94 50.49 495,800
Jun 27, 2024 51.32 51.82 50.53 51.46 51.01 369,900
Jun 26, 2024 49.60 51.14 49.33 51.08 50.63 504,600
Jun 25, 2024 51.64 51.64 49.77 49.82 49.38 384,200
Jun 24, 2024 50.15 51.55 49.83 51.51 51.06 485,100
Jun 21, 2024 51.32 51.66 50.06 50.17 49.73 780,400
Jun 20, 2024 51.25 52.01 50.69 51.20 50.75 512,100
Jun 18, 2024 52.84 53.23 50.72 51.20 50.75 717,200
Jun 17, 2024 54.83 54.83 52.00 53.08 52.61 724,000
Jun 14, 2024 54.57 55.92 53.64 54.62 54.14 738,000
Jun 13, 2024 54.52 55.72 53.56 55.27 54.79 561,200
Jun 12, 2024 55.29 56.70 55.05 55.95 55.46 524,700
Jun 11, 2024 53.89 54.73 53.00 54.21 53.73 411,100
Jun 10, 2024 56.06 56.45 53.90 54.36 53.88 619,900
Jun 7, 2024 57.17 57.74 56.56 56.60 56.10 423,000
Jun 6, 2024 0.44 Dividend
Jun 6, 2024 56.77 57.70 56.07 57.47 56.97 386,400
Jun 5, 2024 56.79 57.92 56.74 57.40 56.46 348,100
Jun 4, 2024 56.82 57.89 56.02 56.62 55.69 580,900
Jun 3, 2024 55.34 58.00 54.88 57.30 56.36 638,200
May 31, 2024 53.29 55.74 53.14 55.36 54.45 591,400
May 30, 2024 52.91 53.25 52.16 53.07 52.20 490,500
May 29, 2024 53.26 54.19 52.60 52.63 51.77 446,800
May 28, 2024 53.71 55.21 53.58 53.85 52.97 661,600
May 24, 2024 53.15 54.19 53.01 53.59 52.71 563,900
May 23, 2024 54.00 54.01 52.73 53.03 52.16 573,400
May 22, 2024 52.51 54.97 52.24 54.00 53.12 733,700
May 21, 2024 53.75 54.28 52.08 52.45 51.59 547,200
May 20, 2024 53.09 54.55 52.69 54.11 53.22 661,400
May 17, 2024 55.19 55.19 52.81 52.85 51.98 714,700
May 16, 2024 53.82 56.09 53.76 55.25 54.35 899,900
May 15, 2024 54.23 54.47 52.01 53.41 52.54 910,400
May 14, 2024 54.81 59.08 52.65 53.07 52.20 1,727,600
May 13, 2024 53.42 54.20 52.84 53.07 52.20 951,500
May 10, 2024 54.11 54.76 52.63 52.81 51.95 794,200
May 9, 2024 55.22 55.50 53.76 53.80 52.92 756,200
May 8, 2024 54.15 55.39 53.90 55.23 54.33 409,200
May 7, 2024 54.96 55.62 54.53 54.92 54.02 371,900
May 6, 2024 55.38 56.09 54.50 54.91 54.01 591,700
May 3, 2024 56.00 56.42 54.51 55.23 54.33 426,000
May 2, 2024 56.74 56.74 53.71 54.65 53.76 634,900
May 1, 2024 57.01 57.08 55.18 55.25 54.35 691,900
Apr 30, 2024 57.70 58.75 57.05 57.07 56.14 440,800
Apr 29, 2024 58.89 59.62 57.81 57.99 57.04 452,000
Apr 26, 2024 58.16 59.26 58.11 58.79 57.83 296,000
Apr 25, 2024 58.51 59.00 58.08 58.44 57.48 312,700
Apr 24, 2024 58.46 59.91 58.30 58.85 57.89 438,100
Apr 23, 2024 59.19 59.30 58.13 58.41 57.45 626,500
Apr 22, 2024 60.02 60.47 57.66 59.50 58.53 704,700
Apr 19, 2024 57.86 59.86 57.74 59.64 58.66 662,300
Apr 18, 2024 58.89 59.00 58.10 58.16 57.21 466,400
Apr 17, 2024 61.45 61.69 58.80 58.89 57.93 409,000
Apr 16, 2024 59.08 61.23 58.67 60.88 59.88 470,000
Apr 15, 2024 59.64 60.48 58.96 59.58 58.60 380,000
Apr 12, 2024 60.12 60.50 59.29 59.55 58.58 500,100
Apr 11, 2024 62.01 62.26 60.36 60.63 59.64 455,600
Apr 10, 2024 60.59 61.31 59.91 61.07 60.07 444,300
Apr 9, 2024 60.63 62.24 59.79 61.64 60.63 613,400
Apr 8, 2024 61.59 61.59 60.45 60.56 59.57 861,800
Apr 5, 2024 62.61 63.05 61.03 61.25 60.25 660,900
Apr 4, 2024 64.86 65.28 62.27 62.50 61.48 598,500
Apr 3, 2024 65.00 65.58 64.24 64.48 63.42 421,600
Apr 2, 2024 66.98 66.98 64.55 65.17 64.10 442,900
Apr 1, 2024 68.64 68.89 67.16 67.57 66.46 396,700
Mar 28, 2024 70.30 70.81 68.23 68.48 67.36 639,600
Mar 27, 2024 68.96 70.77 68.96 70.47 69.32 331,400
Mar 26, 2024 67.65 68.82 67.07 68.57 67.45 517,700
Mar 25, 2024 67.84 68.26 66.64 66.65 65.56 421,900
Mar 22, 2024 68.76 69.13 67.13 67.30 66.20 342,700
Mar 21, 2024 71.09 71.26 68.45 68.51 67.39 498,700
Mar 20, 2024 70.98 71.80 70.72 71.21 70.04 306,500
Mar 19, 2024 71.97 72.36 71.23 71.34 70.17 336,700
Mar 18, 2024 73.23 74.24 71.90 71.91 70.73 354,500
Mar 15, 2024 73.96 74.63 72.93 73.35 72.15 685,500
Mar 14, 2024 0.44 Dividend
Mar 14, 2024 74.76 75.23 72.46 74.36 73.14 454,200
Mar 13, 2024 72.46 73.41 72.12 73.10 71.47 325,300
Mar 12, 2024 73.85 73.85 72.32 72.65 71.03 380,200
Mar 11, 2024 72.51 73.92 71.95 73.83 72.18 300,900
Mar 8, 2024 73.09 73.99 71.97 72.46 70.84 495,700
Mar 7, 2024 73.77 73.80 72.33 72.91 71.28 494,300
Mar 6, 2024 74.64 75.06 73.55 73.76 72.12 301,100
Mar 5, 2024 73.73 75.57 73.44 74.46 72.80 291,900
Mar 4, 2024 74.89 76.56 73.91 74.72 73.05 374,800
Mar 1, 2024 72.41 75.22 72.41 74.62 72.96 493,000
Feb 29, 2024 73.26 74.86 72.36 73.00 71.37 560,600
Feb 28, 2024 71.50 73.97 71.50 72.42 70.81 460,600
Feb 27, 2024 71.61 72.96 70.76 71.78 70.18 356,600
Feb 26, 2024 71.16 72.10 70.67 70.77 69.19 451,400
Feb 23, 2024 70.11 71.22 69.02 70.87 69.29 541,200
Feb 22, 2024 67.49 74.43 67.02 70.30 68.73 748,100
Feb 21, 2024 72.85 74.59 72.72 73.95 72.30 574,400
Feb 20, 2024 75.44 75.60 72.82 73.70 72.06 468,400
Feb 16, 2024 76.06 77.20 75.46 75.95 74.26 246,600
Feb 15, 2024 75.03 77.50 74.97 76.65 74.94 276,100
Feb 14, 2024 75.30 75.71 73.90 75.04 73.37 421,700
Feb 13, 2024 75.00 76.04 73.81 74.31 72.65 308,700
Feb 12, 2024 77.43 79.28 77.19 77.32 75.60 236,100
Feb 9, 2024 77.26 77.37 76.12 77.27 75.55 198,400
Feb 8, 2024 76.07 77.28 75.48 77.08 75.36 201,500
Feb 7, 2024 76.87 76.95 75.87 76.00 74.31 190,800
Feb 6, 2024 76.53 78.10 76.05 76.50 74.79 210,100
Feb 5, 2024 77.84 77.92 76.01 77.02 75.30 249,800
Feb 2, 2024 78.63 79.24 76.94 78.94 77.18 244,100
Feb 1, 2024 78.57 79.49 77.41 79.35 77.58 226,700
Jan 31, 2024 79.85 80.62 77.81 77.97 76.23 212,700
Jan 30, 2024 79.84 80.47 78.11 79.71 77.93 288,800
Jan 29, 2024 79.43 80.99 78.34 80.37 78.58 629,200
Jan 26, 2024 77.45 78.21 77.00 77.73 76.00 304,100
Jan 25, 2024 77.63 78.89 76.00 76.70 74.99 332,100
Jan 24, 2024 78.79 78.79 75.84 76.83 75.12 341,400
Jan 23, 2024 80.53 81.01 77.48 77.70 75.97 318,800
Jan 22, 2024 78.52 80.03 78.32 79.85 78.07 517,200
Jan 19, 2024 77.01 78.12 76.44 77.99 76.25 291,700
Jan 18, 2024 75.74 76.73 75.44 76.66 74.95 272,000
Jan 17, 2024 73.86 75.99 73.55 75.37 73.69 371,700
Jan 16, 2024 74.00 75.18 73.61 74.40 72.74 313,300
Jan 12, 2024 77.50 77.50 74.85 74.91 73.24 416,700
Jan 11, 2024 78.62 78.87 76.57 76.75 75.04 485,800
Jan 10, 2024 80.45 80.45 77.57 78.80 77.04 659,500
Jan 9, 2024 82.85 83.75 79.87 79.93 78.15 714,400
Jan 8, 2024 83.42 84.87 83.42 84.25 82.37 365,700
Jan 5, 2024 83.26 86.20 83.26 83.68 81.81 531,000
Jan 4, 2024 81.67 83.99 81.67 83.85 81.98 513,700
Jan 3, 2024 83.21 83.22 81.20 81.34 79.53 325,600
Jan 2, 2024 81.22 84.49 80.98 83.59 81.73 419,600
Dec 29, 2023 81.57 82.41 81.31 81.63 79.81 236,900
Dec 28, 2023 81.42 82.39 81.00 81.47 79.65 246,100
Dec 27, 2023 82.04 82.19 81.00 81.54 79.72 268,000
Dec 26, 2023 83.29 83.44 81.39 81.73 79.91 289,400
Dec 22, 2023 82.64 83.49 82.22 82.84 80.99 241,400
Dec 21, 2023 81.56 83.36 81.56 82.31 80.48 308,700
Dec 20, 2023 82.48 83.33 80.80 80.83 79.03 278,000
Dec 19, 2023 83.07 85.97 82.52 82.75 80.91 357,200
Dec 18, 2023 82.54 84.85 82.00 83.09 81.24 280,700
Dec 15, 2023 85.02 85.21 82.03 82.50 80.66 520,800
Dec 14, 2023 83.62 86.12 82.84 84.79 82.90 455,400
Dec 13, 2023 0.44 Dividend
Dec 13, 2023 78.77 82.29 77.78 82.09 80.26 500,700
Dec 12, 2023 80.24 80.55 79.31 79.33 77.13 451,300
Dec 11, 2023 79.52 81.20 78.86 80.53 78.30 371,900
Dec 8, 2023 78.55 80.24 78.55 79.51 77.31 191,800
Dec 7, 2023 77.23 78.68 76.94 78.68 76.50 218,400
Dec 6, 2023 77.67 78.81 77.18 77.41 75.26 311,400
Dec 5, 2023 78.36 78.77 76.26 76.77 74.64 385,800
Dec 4, 2023 76.99 78.97 76.99 78.78 76.60 416,700
Dec 1, 2023 71.90 77.26 71.80 76.99 74.86 578,700
Nov 30, 2023 70.00 72.60 69.22 72.30 70.30 506,700
Nov 29, 2023 69.22 70.25 68.62 70.24 68.29 384,500
Nov 28, 2023 67.85 70.13 67.51 68.45 66.55 335,400
Nov 27, 2023 68.76 69.36 67.96 68.17 66.28 432,000
Nov 24, 2023 69.69 70.41 67.72 68.83 66.92 256,700
Nov 22, 2023 68.14 71.64 66.39 70.13 68.19 892,000
Nov 21, 2023 68.01 69.93 67.28 68.89 66.98 677,400
Nov 20, 2023 70.55 71.61 68.36 68.44 66.54 676,300
Nov 17, 2023 69.30 70.28 68.60 69.97 68.03 348,300
Nov 16, 2023 69.68 70.72 68.53 68.62 66.72 344,600
Nov 15, 2023 69.13 71.40 69.01 70.79 68.83 327,100
Nov 14, 2023 67.25 69.30 67.25 69.26 67.34 243,400
Nov 13, 2023 64.94 66.55 64.48 66.48 64.64 336,500
Nov 10, 2023 65.25 65.76 64.69 65.14 63.33 298,900
Nov 9, 2023 65.66 66.32 64.83 65.23 63.42 197,700
Nov 8, 2023 67.02 67.35 65.32 65.46 63.65 266,900
Nov 7, 2023 65.85 67.54 65.03 66.97 65.11 336,800
Nov 6, 2023 66.80 66.80 65.12 66.21 64.38 229,900
Nov 3, 2023 65.12 67.03 65.09 66.75 64.90 293,900
Nov 2, 2023 64.01 65.27 63.35 64.39 62.61 297,700
Nov 1, 2023 63.30 63.62 62.23 63.31 61.56 304,300
Oct 31, 2023 62.77 64.11 62.07 63.18 61.43 274,500
Oct 30, 2023 63.10 63.10 62.02 62.51 60.78 307,100
Oct 27, 2023 61.39 63.70 60.58 62.75 61.01 483,200
Oct 26, 2023 63.11 63.52 60.43 60.50 58.82 472,100
Oct 25, 2023 63.30 63.91 61.65 62.96 61.22 315,500
Oct 24, 2023 64.42 64.99 62.89 63.94 62.17 257,000
Oct 23, 2023 63.34 64.42 62.97 63.95 62.18 255,400
Oct 20, 2023 64.69 65.01 63.94 63.94 62.17 202,400
Oct 19, 2023 64.96 65.88 64.47 64.51 62.72 254,500
Oct 18, 2023 65.66 66.10 65.16 65.36 63.55 249,900
Oct 17, 2023 64.10 66.66 64.10 65.94 64.11 302,900

Related Tickers