Jack In The Box Inc. - Price History
Monthly price history for JACK (Jack In The Box Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $59.64 | $59.64 |
| March 2024 | $68.48 | $68.48 |
| February 2024 | $72.56 | $73 |
| January 2024 | $77.50 | $77.97 |
| December 2023 | $81.14 | $81.63 |
| November 2023 | $71.47 | $72.30 |
| October 2023 | $62.45 | $63.18 |
| September 2023 | $68.26 | $69.06 |
| August 2023 | $79.01 | $80.37 |
| July 2023 | $97.73 | $99.41 |
| June 2023 | $95.88 | $97.53 |
| May 2023 | $85.10 | $86.56 |
| April 2023 | $90.66 | $92.69 |
| March 2023 | $85.67 | $87.59 |
| February 2023 | $76.25 | $78.40 |
| January 2023 | $73.90 | $75.98 |
| December 2022 | $66.36 | $68.23 |
| November 2022 | $69.87 | $72.30 |
| October 2022 | $85.27 | $88.23 |
| September 2022 | $71.58 | $74.07 |
| August 2022 | $77.18 | $79.86 |
| July 2022 | $66.49 | $69.14 |
| June 2022 | $53.91 | $56.06 |
| May 2022 | $65.27 | $68.30 |
| April 2022 | $79.09 | $82.76 |
| March 2022 | $89.26 | $93.41 |
| February 2022 | $81.98 | $86.27 |
| January 2022 | $86.52 | $91.05 |
| December 2021 | $83.13 | $87.48 |
| November 2021 | $78.09 | $82.60 |
| October 2021 | $93.55 | $98.95 |
| September 2021 | $92.02 | $97.33 |
| August 2021 | $100.17 | $105.96 |
| July 2021 | $102.48 | $108.86 |
| June 2021 | $104.91 | $111.44 |
| May 2021 | $106.94 | $113.60 |
| April 2021 | $113.14 | $120.65 |
| March 2021 | $102.95 | $109.78 |
| February 2021 | $95.62 | $102.35 |
| January 2021 | $87.95 | $94.14 |
| December 2020 | $86.69 | $92.80 |
| November 2020 | $85.56 | $91.99 |
| October 2020 | $74.47 | $80.06 |
| September 2020 | $73.77 | $79.31 |
| August 2020 | $76.64 | $82.39 |
| July 2020 | $76 | $82.11 |
| June 2020 | $68.57 | $74.09 |
| May 2020 | $62.03 | $67.02 |
| April 2020 | $55.81 | $60.30 |
| March 2020 | $32.44 | $35.05 |
| February 2020 | $63.36 | $68.86 |
| January 2020 | $75.22 | $81.75 |
| December 2019 | $71.80 | $78.03 |
| November 2019 | $72.59 | $79.29 |
| October 2019 | $76.92 | $84.02 |
| September 2019 | $83.42 | $91.12 |
| August 2019 | $78.11 | $85.32 |
| July 2019 | $65.47 | $71.83 |
| June 2019 | $74.18 | $81.39 |
| May 2019 | $75.83 | $83.20 |
| April 2019 | $69.92 | $77.10 |
| March 2019 | $73.51 | $81.06 |
| February 2019 | $72.67 | $80.54 |
| January 2019 | $73.04 | $80.95 |
| December 2018 | $70.05 | $77.63 |
| November 2018 | $79.66 | $88.69 |
| October 2018 | $70.90 | $78.93 |
| September 2018 | $75.30 | $83.83 |
| August 2018 | $81.42 | $90.64 |
| July 2018 | $75.33 | $84.24 |
| June 2018 | $76.12 | $85.12 |
| May 2018 | $72.14 | $80.67 |
| April 2018 | $79.83 | $89.70 |
| March 2018 | $75.94 | $85.33 |
| February 2018 | $79.81 | $90.08 |
| January 2018 | $80.62 | $90.99 |
| December 2017 | $86.93 | $98.11 |
| November 2017 | $91.36 | $103.51 |
| October 2017 | $91.36 | $103.51 |
| September 2017 | $89.95 | $101.92 |
| August 2017 | $82.63 | $93.62 |
| July 2017 | $81.53 | $92.76 |
| June 2017 | $86.57 | $98.50 |
| May 2017 | $93.68 | $106.58 |
| April 2017 | $89.28 | $101.97 |
| March 2017 | $89.06 | $101.72 |
| February 2017 | $81.70 | $93.71 |
| January 2017 | $94.10 | $107.92 |
| December 2016 | $97.34 | $111.64 |
| November 2016 | $90.35 | $104.02 |
| October 2016 | $81.41 | $93.73 |
| September 2016 | $83.33 | $95.94 |
| August 2016 | $86.38 | $99.46 |
| July 2016 | $76.54 | $88.39 |
| June 2016 | $74.40 | $85.92 |
| May 2016 | $73.78 | $85.20 |
| April 2016 | $58.26 | $67.55 |
| March 2016 | $55.08 | $63.87 |
| February 2016 | $59.29 | $68.75 |
| January 2016 | $66.67 | $77.64 |
| December 2015 | $65.87 | $76.71 |
| November 2015 | $63.42 | $74.14 |
| October 2015 | $63.75 | $74.53 |
| September 2015 | $65.90 | $77.04 |
| August 2015 | $66.87 | $78.18 |
| July 2015 | $80.96 | $95 |
| June 2015 | $75.13 | $88.16 |
| May 2015 | $73.98 | $86.81 |
| April 2015 | $73.70 | $86.77 |
| March 2015 | $81.47 | $95.92 |
| February 2015 | $81.95 | $96.69 |
| January 2015 | $71.86 | $84.79 |
| December 2014 | $67.77 | $79.96 |
| November 2014 | $63.14 | $74.50 |
| October 2014 | $60.05 | $71.04 |
| September 2014 | $57.64 | $68.19 |
| August 2014 | $50.25 | $59.45 |
| July 2014 | $48.18 | $57.19 |
| June 2014 | $50.41 | $59.84 |
| May 2014 | $48.64 | $57.73 |
| April 2014 | $44.95 | $53.54 |
| March 2014 | $49.48 | $58.94 |
| February 2014 | $48.23 | $57.45 |
| January 2014 | $42.45 | $50.57 |
| December 2013 | $41.99 | $50.02 |
| November 2013 | $39.75 | $47.35 |
| October 2013 | $34.15 | $40.68 |
| September 2013 | $33.57 | $39.99 |
| August 2013 | $33.15 | $39.49 |
| July 2013 | $33.66 | $40.09 |
| June 2013 | $32.98 | $39.29 |
| May 2013 | $30.63 | $36.49 |
| April 2013 | $30.10 | $35.85 |
| March 2013 | $29.04 | $34.59 |
| February 2013 | $26.58 | $31.66 |
| January 2013 | $24.37 | $29.03 |
| December 2012 | $24.01 | $28.60 |
| November 2012 | $23.13 | $27.55 |
| October 2012 | $21.84 | $26.01 |
| September 2012 | $23.60 | $28.11 |
| August 2012 | $21.90 | $26.09 |
| July 2012 | $22.66 | $26.99 |
| June 2012 | $23.40 | $27.88 |
| May 2012 | $21.70 | $25.85 |
| April 2012 | $19.07 | $22.72 |
| March 2012 | $20.12 | $23.97 |
| February 2012 | $20.02 | $23.85 |
| January 2012 | $17.80 | $21.20 |
| December 2011 | $17.55 | $20.90 |
| November 2011 | $17.21 | $20.50 |
| October 2011 | $17.28 | $20.58 |
| September 2011 | $16.72 | $19.92 |
| August 2011 | $17.44 | $20.77 |
| July 2011 | $19.07 | $22.72 |
| June 2011 | $19.12 | $22.78 |
| May 2011 | $18.64 | $22.21 |
| April 2011 | $17.34 | $20.65 |
| March 2011 | $19.04 | $22.68 |
| February 2011 | $18.47 | $22 |
| January 2011 | $18.42 | $21.94 |
| December 2010 | $17.74 | $21.13 |
| November 2010 | $16.89 | $20.12 |
| October 2010 | $19.44 | $23.16 |
| September 2010 | $18 | $21.44 |
| August 2010 | $16.94 | $20.18 |
| July 2010 | $17.32 | $20.63 |
| June 2010 | $16.33 | $19.45 |
| May 2010 | $18.84 | $22.44 |
| April 2010 | $19.71 | $23.48 |
| March 2010 | $19.77 | $23.55 |
| February 2010 | $17.73 | $21.12 |
| January 2010 | $16.38 | $19.51 |
| December 2009 | $16.51 | $19.67 |
| November 2009 | $15.67 | $18.67 |
| October 2009 | $15.75 | $18.76 |
| September 2009 | $17.20 | $20.49 |
| August 2009 | $17.12 | $20.39 |
| July 2009 | $17.71 | $21.10 |
| June 2009 | $18.85 | $22.45 |
| May 2009 | $22.08 | $26.30 |
| April 2009 | $20.64 | $24.59 |
| March 2009 | $19.55 | $23.29 |
| February 2009 | $16.32 | $19.44 |
| January 2009 | $18.96 | $22.59 |
| December 2008 | $18.54 | $22.09 |
| November 2008 | $14.69 | $17.50 |
| October 2008 | $16.87 | $20.10 |
| September 2008 | $17.71 | $21.10 |
| August 2008 | $19.92 | $23.73 |
| July 2008 | $18.12 | $21.58 |
| June 2008 | $18.81 | $22.41 |
| May 2008 | $20.63 | $24.57 |
| April 2008 | $22.46 | $26.75 |
| March 2008 | $22.56 | $26.87 |
| February 2008 | $22.05 | $26.27 |
| January 2008 | $24.42 | $29.09 |
| December 2007 | $21.63 | $25.77 |
| November 2007 | $25.14 | $29.95 |
| October 2007 | $26.34 | $31.37 |
| September 2007 | $27.22 | $64.84 |
| August 2007 | $26.12 | $62.22 |
| July 2007 | $26.86 | $63.99 |
| June 2007 | $29.78 | $70.94 |
| May 2007 | $32.10 | $76.47 |
| April 2007 | $27.96 | $66.62 |
| March 2007 | $29.02 | $69.13 |
| February 2007 | $28.65 | $68.25 |
| January 2007 | $25.94 | $61.79 |
| December 2006 | $25.62 | $61.04 |
| November 2006 | $25.81 | $61.49 |
| October 2006 | $23.55 | $56.11 |
| September 2006 | $21.90 | $52.18 |
| August 2006 | $20.14 | $47.98 |
| July 2006 | $16.56 | $39.44 |
| June 2006 | $16.45 | $39.20 |
| May 2006 | $17.49 | $41.66 |
| April 2006 | $17.55 | $41.80 |
| March 2006 | $18.26 | $43.50 |
| February 2006 | $16.79 | $40 |
| January 2006 | $16.69 | $39.76 |
| December 2005 | $14.66 | $34.93 |
| November 2005 | $14.10 | $33.60 |
| October 2005 | $12.47 | $29.70 |
| September 2005 | $12.56 | $29.91 |
| August 2005 | $14.80 | $35.27 |
| July 2005 | $15.97 | $38.05 |
| June 2005 | $15.92 | $37.92 |
| May 2005 | $17.41 | $41.48 |
| April 2005 | $15.35 | $36.56 |
| March 2005 | $15.57 | $37.10 |
| February 2005 | $15.07 | $35.90 |
| January 2005 | $14.52 | $34.58 |
| December 2004 | $15.48 | $36.87 |
| November 2004 | $15.86 | $37.78 |
| October 2004 | $14.01 | $33.37 |
| September 2004 | $13.32 | $31.73 |
| August 2004 | $11.85 | $28.24 |
| July 2004 | $13.39 | $31.90 |
| June 2004 | $12.47 | $29.70 |
| May 2004 | $11.74 | $27.97 |
| April 2004 | $11.37 | $27.08 |
| March 2004 | $10.48 | $24.97 |
| February 2004 | $10.44 | $24.87 |
| January 2004 | $10.07 | $24 |
| December 2003 | $8.97 | $21.36 |
| November 2003 | $8.75 | $20.85 |
| October 2003 | $7.64 | $18.19 |
| September 2003 | $7.47 | $17.80 |
| August 2003 | $8.90 | $21.19 |
| July 2003 | $8.94 | $21.30 |
| June 2003 | $9.36 | $22.30 |
| May 2003 | $8.82 | $21.02 |
| April 2003 | $7.47 | $17.80 |
| March 2003 | $7.60 | $18.11 |
| February 2003 | $6.93 | $16.51 |
| January 2003 | $6.76 | $16.10 |
| December 2002 | $7.26 | $17.29 |
| November 2002 | $8.44 | $20.12 |
| October 2002 | $9.10 | $21.69 |
| September 2002 | $9.57 | $22.80 |
| August 2002 | $11.86 | $28.25 |
| July 2002 | $11.63 | $27.70 |
| June 2002 | $13.35 | $31.80 |
| May 2002 | $13.55 | $32.29 |
| April 2002 | $13.40 | $31.93 |
| March 2002 | $12.44 | $29.65 |
| February 2002 | $11.94 | $28.45 |
| January 2002 | $11.75 | $28 |
| December 2001 | $11.56 | $27.54 |
| November 2001 | $10.86 | $25.88 |
| October 2001 | $10.33 | $24.60 |
| September 2001 | $11.75 | $28 |
| August 2001 | $13.80 | $32.88 |
| July 2001 | $11.90 | $28.35 |
| June 2001 | $10.96 | $26.10 |
| May 2001 | $10.77 | $25.65 |
| April 2001 | $11.11 | $26.47 |
| March 2001 | $12.57 | $29.95 |
| February 2001 | $12.52 | $29.82 |
| January 2001 | $11.75 | $28 |
| December 2000 | $12.36 | $29.44 |
| November 2000 | $11.33 | $27 |
| October 2000 | $10.28 | $24.50 |
| September 2000 | $9 | $21.44 |
| August 2000 | $9.26 | $22.06 |
| July 2000 | $9 | $21.44 |
| June 2000 | $10.34 | $24.62 |
| May 2000 | $10.42 | $24.81 |
| April 2000 | $10.28 | $24.50 |
| March 2000 | $8.95 | $21.31 |
| February 2000 | $8.42 | $20.06 |
| January 2000 | $8.63 | $20.56 |
| December 1999 | $8.68 | $20.69 |
| November 1999 | $8.84 | $21.06 |
| October 1999 | $10.10 | $24.06 |
| September 1999 | $10.47 | $24.94 |
| August 1999 | $9.68 | $23.06 |
| July 1999 | $11.49 | $27.38 |
| June 1999 | $11.91 | $28.38 |
| May 1999 | $11.33 | $27 |
| April 1999 | $10.13 | $24.12 |
| March 1999 | $10.70 | $25.50 |
| February 1999 | $9.65 | $23 |
| January 1999 | $9.71 | $23.12 |
| December 1998 | $9.26 | $22.06 |
| November 1998 | $8.08 | $19.25 |
| October 1998 | $6.64 | $15.81 |
| September 1998 | $6.58 | $15.69 |
| August 1998 | $5.80 | $13.81 |
| July 1998 | $6.61 | $15.75 |
| June 1998 | $7.08 | $16.88 |
| May 1998 | $7.08 | $16.88 |
| April 1998 | $7.98 | $19 |
| March 1998 | $8.13 | $19.38 |
| February 1998 | $7.63 | $18.19 |
| January 1998 | $6.82 | $16.25 |
| December 1997 | $6.32 | $15.06 |
| November 1997 | $6.53 | $15.56 |
| October 1997 | $6.90 | $16.44 |
| September 1997 | $7.90 | $18.81 |
| August 1997 | $8.24 | $19.62 |
| July 1997 | $7.71 | $18.38 |
| June 1997 | $6.87 | $16.38 |
| May 1997 | $5.88 | $14 |
| April 1997 | $4.56 | $10.88 |
| March 1997 | $4.25 | $10.12 |
| February 1997 | $4.04 | $9.62 |
| January 1997 | $4.04 | $9.62 |
| December 1996 | $3.72 | $8.88 |
| November 1996 | $3.83 | $9.12 |
| October 1996 | $4.09 | $9.75 |
| September 1996 | $4.20 | $10 |
| August 1996 | $3.88 | $9.25 |
| July 1996 | $3.46 | $8.25 |
| June 1996 | $3.62 | $8.62 |
| May 1996 | $3.41 | $8.12 |
| April 1996 | $3.41 | $8.12 |
| March 1996 | $2.94 | $7 |
| February 1996 | $2.89 | $6.88 |
| January 1996 | $3.15 | $7.50 |
| December 1995 | $2.52 | $6 |
| November 1995 | $2.20 | $5.25 |
| October 1995 | $2.52 | $6 |
| September 1995 | $2.41 | $5.75 |
| August 1995 | $2.73 | $6.50 |
| July 1995 | $2.83 | $6.75 |
| June 1995 | $2.31 | $5.50 |
| May 1995 | $2.15 | $5.12 |
| April 1995 | $1.73 | $4.12 |
| March 1995 | $1.73 | $4.12 |
| February 1995 | $1.73 | $4.12 |
| January 1995 | $1.78 | $4.25 |
| December 1994 | $1.78 | $4.25 |
| November 1994 | $2.15 | $5.12 |
| October 1994 | $2.26 | $5.38 |
| September 1994 | $2.41 | $5.75 |
| August 1994 | $2.31 | $5.50 |
| July 1994 | $2.47 | $5.88 |
| June 1994 | $2.36 | $5.62 |
| May 1994 | $2.73 | $6.50 |
| April 1994 | $3.20 | $7.62 |
| March 1994 | $3.67 | $8.75 |
| February 1994 | $4.09 | $9.75 |
| January 1994 | $3.94 | $9.38 |
| December 1993 | $4.09 | $9.75 |
| November 1993 | $3.99 | $9.50 |
| October 1993 | $3.78 | $9 |
| September 1993 | $4.20 | $10 |
| August 1993 | $4.30 | $10.25 |
| July 1993 | $3.94 | $9.38 |
| June 1993 | $4.36 | $10.38 |
| May 1993 | $5.14 | $12.25 |
| April 1993 | $4.14 | $9.88 |
| March 1993 | $3.83 | $9.12 |
| February 1993 | $3.83 | $9.12 |
| January 1993 | $4.20 | $10 |
| December 1992 | $5.88 | $14 |
| November 1992 | $5.14 | $12.25 |
| October 1992 | $4.83 | $11.50 |
| September 1992 | $4.36 | $10.38 |
| August 1992 | $4.46 | $10.62 |
| July 1992 | $5.14 | $12.25 |
| June 1992 | $4.51 | $10.75 |
| May 1992 | $4.51 | $10.75 |
| April 1992 | $5.25 | $12.50 |
| March 1992 | $7.08 | $16.88 |
JACK
Price: $59.64
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.03%
Payout Ratio: 27.94%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 6.30 USD
P/E Ratio: 12.17
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 371791
Ebitda: 101.1 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 7.22%
DGR5: 4.33%