Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack IN The Box Inc (NQ: JACK )

54.21 -0.15 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 80.46 81.29 80.20 80.52 240,168 +0.16(+0.20%)
Dec 28, 2023 80.31 81.27 79.90 80.36 249,546 -0.07(-0.09%)
Dec 27, 2023 80.92 81.07 79.90 80.43 271,700 -0.19(-0.23%)
Dec 26, 2023 82.15 82.30 80.28 80.62 293,449 -1.09(-1.34%)
Dec 22, 2023 81.51 82.35 81.10 81.71 244,726 +0.52(+0.64%)
Dec 21, 2023 80.45 82.22 80.45 81.19 312,919 +1.46(+1.83%)
Dec 20, 2023 81.36 82.19 79.70 79.73 281,811 -1.89(-2.32%)
Dec 19, 2023 81.94 84.80 81.39 81.62 362,169 -0.34(-0.41%)
Dec 18, 2023 81.41 83.69 80.88 81.96 284,533 +0.58(+0.72%)
Dec 15, 2023 83.86 84.04 80.91 81.37 532,728 -2.26(-2.70%)
Dec 14, 2023 82.48 84.95 81.71 83.63 461,702 +2.66(+3.29%)
Dec 13, 2023 77.70 81.17 76.72 80.97 500,296 +3.16(+4.06%)
Dec 12, 2023 78.71 79.01 77.79 77.81 460,121 -1.18(-1.49%)
Dec 11, 2023 78.00 79.65 77.35 78.99 379,163 +1.00(+1.28%)
Dec 08, 2023 77.05 78.71 77.05 77.99 195,543 +0.81(+1.05%)
Dec 07, 2023 75.75 77.18 75.47 77.18 222,604 +1.25(+1.64%)
Dec 06, 2023 76.19 77.30 75.71 75.93 317,486 +0.63(+0.83%)
Dec 05, 2023 76.86 77.26 74.80 75.30 393,272 -1.97(-2.55%)
Dec 04, 2023 75.52 77.46 75.52 77.27 424,865 +1.76(+2.32%)
Dec 01, 2023 70.53 75.78 70.43 75.52 590,061 +4.60(+6.49%)
Nov 30, 2023 68.66 71.21 67.90 70.92 516,588 +2.02(+2.93%)
Nov 29, 2023 67.90 68.91 67.31 68.90 391,987 +1.76(+2.62%)
Nov 28, 2023 66.55 68.79 66.22 67.14 341,885 +0.27(+0.41%)
Nov 27, 2023 67.45 68.03 66.66 66.87 440,404 -0.65(-0.96%)
Nov 24, 2023 68.36 69.06 66.43 67.51 261,650 -1.28(-1.85%)
Nov 22, 2023 66.84 70.27 65.12 68.79 909,360 +1.22(+1.80%)
Nov 21, 2023 66.71 68.59 65.99 67.57 690,567 +0.44(+0.66%)
Nov 20, 2023 69.20 70.25 67.05 67.13 689,479 -1.50(-2.19%)
Nov 17, 2023 67.98 68.94 67.29 68.63 355,144 +1.32(+1.97%)
Nov 16, 2023 68.35 69.37 67.22 67.31 351,339 -2.13(-3.07%)
Nov 15, 2023 67.81 70.04 67.69 69.44 333,441 +1.50(+2.21%)
Nov 14, 2023 65.96 67.98 65.96 67.94 248,190 +2.73(+4.18%)
Nov 13, 2023 63.70 65.28 63.25 65.21 343,067 +1.31(+2.06%)
Nov 10, 2023 64.00 64.50 63.45 63.90 304,735 -0.09(-0.14%)
Nov 09, 2023 64.41 65.05 63.59 63.98 201,502 -0.23(-0.35%)
Nov 08, 2023 65.74 66.06 64.07 64.21 272,123 -1.48(-2.25%)
Nov 07, 2023 64.59 66.25 63.79 65.69 343,333 +0.75(+1.15%)
Nov 06, 2023 65.52 65.52 63.88 64.94 234,399 -0.53(-0.81%)
Nov 03, 2023 63.88 65.75 63.85 65.47 299,630 +2.31(+3.67%)
Nov 02, 2023 62.79 64.02 62.14 63.16 303,520 +1.06(+1.71%)
Nov 01, 2023 62.09 62.40 61.04 62.10 310,347 +0.13(+0.21%)
Oct 31, 2023 61.57 62.88 60.88 61.97 279,905 +0.66(+1.07%)
Oct 30, 2023 61.89 61.89 60.83 61.32 313,126 -0.24(-0.38%)
Oct 27, 2023 60.22 62.48 59.42 61.55 492,614 +2.21(+3.72%)
Oct 26, 2023 61.90 62.31 59.28 59.34 481,340 -2.41(-3.91%)
Oct 25, 2023 62.09 62.69 60.47 61.76 321,608 -0.96(-1.53%)
Oct 24, 2023 63.19 63.75 61.69 62.72 262,056 -0.01(-0.02%)
Oct 23, 2023 62.13 63.19 61.77 62.73 260,326 +0.01(+0.02%)
Oct 20, 2023 63.45 63.77 62.72 62.72 206,355 -0.56(-0.88%)
Oct 19, 2023 63.72 64.62 63.24 63.28 259,482 -0.83(-1.30%)
Oct 18, 2023 64.41 64.84 63.91 64.11 254,794 -0.57(-0.88%)
Oct 17, 2023 62.88 65.33 62.88 64.68 308,819 +0.94(+1.48%)
Oct 16, 2023 63.23 64.49 62.97 63.74 565,790 +1.17(+1.87%)
Oct 13, 2023 61.90 63.03 61.58 62.57 290,867 +0.44(+0.71%)
Oct 12, 2023 64.39 64.65 61.52 62.13 276,219 -2.53(-3.91%)
Oct 11, 2023 65.38 65.54 64.06 64.66 229,056 -1.18(-1.79%)
Oct 10, 2023 64.57 66.22 64.50 65.84 289,930 +1.26(+1.94%)
Oct 09, 2023 63.95 64.60 62.36 64.58 444,101 -0.73(-1.11%)
Oct 06, 2023 64.24 65.87 62.57 65.31 506,366 +1.13(+1.76%)
Oct 05, 2023 64.81 66.17 63.81 64.18 633,354 +0.37(+0.58%)
Oct 04, 2023 64.19 64.54 62.60 63.81 324,516 -0.25(-0.38%)
Oct 03, 2023 66.04 66.04 63.91 64.05 328,856 -2.73(-4.08%)
Oct 02, 2023 67.79 67.87 66.50 66.78 313,159 -0.96(-1.42%)
Sep 29, 2023 67.46 68.64 67.22 67.74 364,968 +0.66(+0.98%)
Sep 28, 2023 66.23 67.27 66.14 67.08 319,723 +0.72(+1.08%)
Sep 27, 2023 67.14 67.38 65.68 66.37 296,090 -0.45(-0.68%)
Sep 26, 2023 68.07 68.74 66.81 66.82 259,808 -1.40(-2.06%)
Sep 25, 2023 68.23 69.04 68.20 68.22 259,326 -0.36(-0.53%)
Sep 22, 2023 69.35 69.72 68.33 68.58 196,826 -0.68(-0.98%)
Sep 21, 2023 70.06 70.60 69.25 69.26 245,361 -1.34(-1.90%)
Sep 20, 2023 71.65 72.05 70.52 70.60 273,179 -0.79(-1.11%)
Sep 19, 2023 70.69 71.65 69.75 71.40 315,076 +0.30(+0.43%)
Sep 18, 2023 71.00 72.52 70.63 71.09 367,292 +0.44(+0.62%)
Sep 15, 2023 72.06 72.16 70.27 70.65 668,119 -1.40(-1.95%)
Sep 14, 2023 71.30 72.07 70.24 72.06 545,620 +1.20(+1.69%)
Sep 13, 2023 71.61 71.99 70.48 70.86 416,733 -0.74(-1.03%)
Sep 12, 2023 74.77 74.77 71.29 71.60 720,123 -3.44(-4.59%)
Sep 11, 2023 76.81 76.93 75.03 75.04 571,452 -1.34(-1.76%)
Sep 08, 2023 77.21 77.71 76.20 76.38 203,442 -0.51(-0.66%)
Sep 07, 2023 77.97 78.04 76.04 76.89 404,095 -1.08(-1.38%)
Sep 06, 2023 79.02 79.13 76.79 77.97 411,116 -1.36(-1.72%)
Sep 05, 2023 79.87 80.17 78.11 79.33 428,263 -0.77(-0.97%)
Sep 01, 2023 78.69 80.33 78.69 80.11 350,138 +1.70(+2.16%)
Aug 31, 2023 78.20 79.03 78.11 78.41 357,313 +0.22(+0.29%)
Aug 30, 2023 78.33 78.87 77.93 78.19 251,438 -0.01(-0.01%)
Aug 29, 2023 77.48 78.46 76.76 78.20 294,197 +0.70(+0.91%)
Aug 28, 2023 77.69 79.19 77.24 77.49 329,760 -0.08(-0.10%)
Aug 25, 2023 77.83 78.37 76.51 77.57 361,730 +0.13(+0.16%)
Aug 24, 2023 78.07 78.35 76.73 77.45 314,405 -0.96(-1.22%)
Aug 23, 2023 78.58 78.64 77.70 78.40 234,642 +0.03(+0.04%)
Aug 22, 2023 78.93 79.18 77.66 78.37 234,293 -0.27(-0.35%)
Aug 21, 2023 78.64 79.52 78.16 78.65 396,057 +0.24(+0.31%)
Aug 18, 2023 78.03 79.38 78.03 78.40 304,522 +0.01(+0.01%)
Aug 17, 2023 80.70 80.70 78.37 78.39 449,901 -2.16(-2.68%)
Aug 16, 2023 78.66 81.65 78.51 80.55 425,332 +1.84(+2.34%)
Aug 15, 2023 81.97 81.97 78.51 78.70 413,701 -3.33(-4.06%)
Aug 14, 2023 83.02 83.13 81.28 82.03 451,801 -1.50(-1.80%)
Aug 11, 2023 85.40 86.21 82.75 83.53 499,977 -1.55(-1.82%)
Aug 10, 2023 84.95 85.26 82.46 85.09 991,035 -0.09(-0.10%)
Aug 09, 2023 92.33 94.46 84.60 85.17 1,036,902 -6.24(-6.83%)
Aug 08, 2023 92.62 92.62 90.18 91.42 526,920 -1.75(-1.87%)
Aug 07, 2023 93.00 94.30 92.94 93.16 436,805 +0.50(+0.54%)
Aug 04, 2023 92.73 93.87 92.11 92.67 230,659 +0.36(+0.39%)
Aug 03, 2023 93.19 94.23 92.02 92.30 311,980 -1.27(-1.36%)
Aug 02, 2023 94.82 95.30 93.48 93.57 193,825 -1.92(-2.01%)
Aug 01, 2023 96.55 96.69 94.16 95.50 203,846 -1.49(-1.54%)
Jul 31, 2023 95.55 97.13 95.41 96.99 225,353 +1.50(+1.57%)
Jul 28, 2023 94.91 95.82 94.38 95.49 161,312 +1.10(+1.17%)
Jul 27, 2023 94.40 95.99 94.01 94.38 227,874 -0.02(-0.02%)
Jul 26, 2023 93.19 94.41 92.72 94.40 205,425 +1.37(+1.47%)
Jul 25, 2023 92.66 93.58 92.40 93.04 187,184 -0.14(-0.15%)
Jul 24, 2023 94.06 94.52 91.37 93.17 213,581 -0.48(-0.51%)
Jul 21, 2023 95.19 95.27 93.09 93.65 166,311 -0.89(-0.94%)
Jul 20, 2023 94.37 95.08 93.65 94.54 163,307 +0.07(+0.07%)
Jul 19, 2023 95.50 96.37 94.35 94.47 179,363 -0.91(-0.95%)
Jul 18, 2023 94.33 95.70 94.13 95.38 167,737 +1.11(+1.18%)
Jul 17, 2023 95.61 96.93 93.86 94.27 224,867 -1.07(-1.13%)
Jul 14, 2023 94.65 95.51 94.05 95.34 208,410 +0.74(+0.78%)
Jul 13, 2023 94.81 95.46 94.25 94.60 195,403 -0.42(-0.44%)
Jul 12, 2023 95.05 95.79 94.06 95.02 268,848 +1.05(+1.12%)
Jul 11, 2023 93.63 94.01 92.50 93.96 221,323 +0.20(+0.22%)
Jul 10, 2023 92.45 94.51 92.45 93.76 244,182 +1.39(+1.50%)
Jul 07, 2023 93.30 93.59 92.16 92.37 196,607 -1.00(-1.07%)
Jul 06, 2023 92.53 93.86 92.10 93.37 218,541 -0.13(-0.14%)
Jul 05, 2023 94.89 95.01 92.78 93.50 279,880 -1.46(-1.54%)
Jul 03, 2023 94.78 95.47 94.15 94.96 127,270 -0.20(-0.21%)
Jun 30, 2023 94.66 95.43 94.15 95.15 275,741 +1.98(+2.13%)
Jun 29, 2023 90.45 93.18 90.43 93.17 273,070 +2.73(+3.02%)
Jun 28, 2023 88.54 90.51 88.13 90.44 181,933 +2.00(+2.26%)
Jun 27, 2023 88.47 88.97 87.69 88.44 297,384 -0.02(-0.02%)
Jun 26, 2023 88.05 89.39 88.00 88.46 187,613 -0.03(-0.03%)
Jun 23, 2023 87.22 89.10 87.17 88.49 1,003,694 -0.17(-0.19%)
Jun 22, 2023 89.90 89.90 87.68 88.66 226,451 -1.45(-1.61%)
Jun 21, 2023 90.12 90.76 89.31 90.11 207,577 +0.30(+0.34%)
Jun 20, 2023 88.69 89.87 87.74 89.81 294,511 +1.30(+1.47%)
Jun 16, 2023 90.51 90.51 87.76 88.51 612,854 -1.11(-1.24%)
Jun 15, 2023 89.70 90.17 88.39 89.62 253,438 +0.01(+0.01%)
May 08, 2023 90.87 91.32 89.41 89.61 370,276 -0.48(-0.53%)
May 05, 2023 91.12 92.18 90.01 90.09 400,758 -0.16(-0.17%)
May 04, 2023 89.00 90.96 88.71 90.24 402,714 +1.35(+1.52%)
May 03, 2023 90.57 91.11 88.64 88.89 342,400 -1.84(-2.03%)
May 02, 2023 91.12 91.20 88.87 90.74 396,459 -0.61(-0.67%)
May 01, 2023 90.04 91.77 89.57 91.35 220,889 +1.35(+1.50%)
Apr 28, 2023 89.17 90.08 88.92 90.00 293,788 +0.35(+0.39%)
Apr 27, 2023 87.54 89.96 87.25 89.65 391,267 +2.44(+2.79%)
Apr 26, 2023 86.93 88.27 86.37 87.21 273,554 -0.08(-0.09%)
Apr 25, 2023 88.45 89.00 86.56 87.29 259,590 -1.41(-1.59%)
Apr 24, 2023 87.44 88.81 87.17 88.70 225,434 +0.96(+1.10%)
Apr 21, 2023 86.67 88.04 85.97 87.74 317,953 +0.83(+0.96%)
Apr 20, 2023 83.60 86.97 83.58 86.90 272,614 +2.86(+3.41%)
Apr 19, 2023 85.53 85.53 83.59 84.04 315,043 -1.62(-1.89%)
Apr 18, 2023 86.28 86.77 85.09 85.66 265,972 -0.09(-0.10%)
Apr 17, 2023 85.44 85.81 84.12 85.75 221,796 +0.84(+0.98%)
Apr 14, 2023 85.16 86.73 84.48 84.91 308,405 +0.17(+0.19%)
Apr 13, 2023 84.97 86.00 84.70 84.75 191,386 +0.03(+0.03%)
Apr 12, 2023 86.01 86.38 84.68 84.72 204,080 -1.08(-1.26%)
Apr 11, 2023 84.58 86.00 84.58 85.80 270,762 +1.08(+1.27%)
Apr 10, 2023 83.84 85.50 83.74 84.72 316,635 +0.24(+0.29%)
Apr 06, 2023 84.79 84.79 83.40 84.48 238,134 -0.20(-0.24%)
Apr 05, 2023 85.08 85.54 84.44 84.68 176,001 -0.93(-1.09%)
Apr 04, 2023 86.93 87.00 84.43 85.61 290,788 -1.27(-1.46%)
Apr 03, 2023 85.62 87.11 84.81 86.88 407,312 +1.84(+2.16%)
Mar 31, 2023 83.47 85.19 83.37 85.05 476,817 +2.75(+3.34%)
Mar 30, 2023 82.52 83.06 81.91 82.30 218,112 +0.55(+0.68%)
Mar 29, 2023 82.92 83.04 81.18 81.75 473,638 -0.95(-1.15%)
Mar 28, 2023 81.40 83.31 81.40 82.70 247,140 +1.14(+1.39%)
Mar 27, 2023 81.46 82.43 81.42 81.56 372,938 +0.44(+0.54%)
Mar 24, 2023 80.63 81.95 80.09 81.13 325,289 +0.14(+0.17%)
Mar 23, 2023 82.22 82.91 78.97 80.99 359,429 -0.85(-1.04%)
Mar 22, 2023 81.27 83.16 80.42 81.84 512,749 +0.61(+0.75%)
Mar 21, 2023 82.31 82.55 81.04 81.23 294,603 -0.35(-0.43%)
Mar 20, 2023 78.92 81.77 78.92 81.58 610,133 +2.92(+3.72%)
Mar 17, 2023 78.11 79.36 77.76 78.66 633,966 +0.21(+0.27%)
Mar 16, 2023 77.02 79.47 76.21 78.45 365,844 +0.53(+0.69%)
Mar 15, 2023 76.23 78.01 75.86 77.91 343,051 +0.09(+0.11%)
Mar 14, 2023 77.72 78.86 76.82 77.82 347,345 +2.50(+3.31%)
Mar 13, 2023 77.00 77.70 75.06 75.33 606,309 -2.71(-3.48%)
Mar 10, 2023 79.41 80.62 77.82 78.04 310,200 -1.70(-2.13%)
Mar 09, 2023 83.00 83.34 79.69 79.74 415,453 -3.22(-3.88%)
Mar 08, 2023 83.44 83.71 81.92 82.96 294,053 -0.68(-0.81%)
Mar 07, 2023 84.52 85.36 82.95 83.63 368,120 -0.64(-0.76%)
Mar 06, 2023 84.27 84.33 83.30 84.27 343,877 -0.17(-0.21%)
Mar 03, 2023 84.83 85.06 83.03 84.44 437,250 -0.38(-0.44%)
Mar 02, 2023 83.05 85.82 81.68 84.82 692,891 +2.65(+3.22%)
Mar 01, 2023 79.90 84.19 78.21 82.17 1,081,354 +6.48(+8.56%)
Feb 28, 2023 75.35 77.42 75.16 75.70 554,094 +0.63(+0.84%)
Feb 27, 2023 76.32 76.65 75.06 75.07 505,053 -0.99(-1.31%)
Feb 24, 2023 75.50 76.68 75.12 76.06 449,637 -0.18(-0.24%)
Feb 23, 2023 78.07 78.30 75.66 76.25 282,689 -1.75(-2.24%)
Feb 22, 2023 76.89 78.05 76.08 77.99 366,006 +1.22(+1.58%)
Feb 21, 2023 78.09 79.00 76.31 76.78 284,020 -1.95(-2.48%)
Feb 17, 2023 78.94 79.51 77.63 78.73 280,263 +0.01(+0.01%)
Feb 16, 2023 77.13 79.03 77.07 78.72 260,686 +1.14(+1.47%)
Feb 15, 2023 76.78 77.65 75.95 77.58 209,179 +0.46(+0.60%)
Feb 14, 2023 75.96 77.80 75.43 77.12 371,604 +1.10(+1.45%)
Feb 13, 2023 75.38 76.19 74.94 76.01 226,775 +0.74(+0.99%)
Feb 10, 2023 72.88 76.28 72.88 75.27 406,056 +2.31(+3.16%)
Feb 09, 2023 76.27 76.27 72.95 72.96 231,078 -2.63(-3.47%)
Feb 08, 2023 75.69 75.72 74.59 75.59 201,254 -0.45(-0.60%)
Feb 07, 2023 75.61 76.04 74.64 76.04 277,176 +0.01(+0.01%)
Feb 06, 2023 75.38 76.24 74.67 76.03 249,473 +0.48(+0.64%)
Feb 03, 2023 76.00 76.13 74.51 75.55 248,844 -1.06(-1.39%)
Feb 02, 2023 73.36 76.77 73.23 76.61 368,181 +3.25(+4.44%)
Feb 01, 2023 73.27 74.10 72.18 73.36 267,111 +0.00(+0.00%)
Jan 31, 2023 73.01 73.73 72.45 73.36 318,260 +0.28(+0.38%)
Jan 30, 2023 72.47 73.13 71.42 73.08 265,825 +0.13(+0.17%)
Jan 27, 2023 72.31 73.11 71.70 72.95 319,880 +0.68(+0.94%)
Jan 26, 2023 72.80 73.20 70.70 72.28 385,074 +0.12(+0.16%)
Jan 25, 2023 71.09 72.32 69.77 72.16 332,070 +0.70(+0.97%)
Jan 24, 2023 72.10 72.22 71.04 71.47 293,857 -0.55(-0.76%)
Jan 23, 2023 72.39 72.44 70.42 72.02 412,747 -0.12(-0.16%)
Jan 20, 2023 70.19 72.18 69.25 72.13 319,380 +2.68(+3.86%)
Jan 19, 2023 71.86 72.20 69.41 69.45 494,918 -1.47(-2.07%)
Jan 18, 2023 73.86 74.71 70.89 70.92 233,415 -2.91(-3.94%)
Jan 17, 2023 72.95 74.55 72.95 73.82 298,155 +0.50(+0.68%)
Jan 13, 2023 73.38 74.72 73.15 73.32 368,406 -0.70(-0.95%)
Jan 12, 2023 74.57 75.73 73.64 74.03 317,132 +0.55(+0.75%)
Jan 11, 2023 74.16 75.62 72.26 73.48 437,649 -0.53(-0.72%)
Jan 10, 2023 70.85 75.28 70.60 74.01 697,704 +3.40(+4.81%)
Jan 09, 2023 68.15 70.86 67.59 70.61 691,791 +2.94(+4.35%)
Jan 06, 2023 65.77 68.38 65.26 67.66 417,124 +2.10(+3.21%)
Jan 05, 2023 65.91 66.18 64.85 65.56 288,414 -0.52(-0.79%)
Jan 04, 2023 65.79 67.19 65.76 66.08 396,278 +0.70(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.