Jetblue Airways Cp (NQ: JBLU )

6.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.32 19.49 19.16 19.30 5,433,085 -0.16(-0.82%)
Oct 30, 2019 19.28 19.48 19.13 19.46 4,435,631 -0.01(-0.05%)
Oct 29, 2019 19.16 19.60 19.15 19.47 6,389,073 +0.24(+1.25%)
Oct 28, 2019 19.08 19.28 19.05 19.23 5,919,421 +0.47(+2.51%)
Oct 25, 2019 18.34 18.79 18.34 18.76 3,780,000 +0.33(+1.79%)
Oct 24, 2019 19.00 19.12 18.34 18.43 6,935,353 -0.45(-2.38%)
Oct 23, 2019 18.76 18.99 18.47 18.88 6,975,802 +0.08(+0.43%)
Oct 22, 2019 17.70 18.86 17.39 18.80 13,168,084 +1.28(+7.31%)
Oct 21, 2019 17.13 17.80 17.08 17.52 13,965,516 +0.56(+3.30%)
Oct 18, 2019 17.13 17.22 16.94 16.96 3,791,700 -0.23(-1.34%)
Oct 17, 2019 17.00 17.20 16.96 17.19 4,528,480 +0.21(+1.24%)
Oct 16, 2019 17.28 17.28 16.87 16.98 6,009,441 -0.16(-0.90%)
Oct 15, 2019 16.93 17.23 16.83 17.14 3,235,764 +0.23(+1.33%)
Oct 14, 2019 16.86 16.93 16.72 16.91 2,816,835 +0.06(+0.36%)
Oct 11, 2019 17.00 17.09 16.81 16.85 3,653,900 -0.05(-0.30%)
Oct 10, 2019 16.62 16.93 16.52 16.90 3,349,171 +0.08(+0.48%)
Oct 09, 2019 16.70 16.92 16.66 16.82 3,386,084 +0.27(+1.63%)
Oct 08, 2019 16.44 16.79 16.38 16.55 3,344,820 -0.07(-0.42%)
Oct 07, 2019 16.90 16.91 16.53 16.62 4,805,156 +0.26(+1.59%)
Oct 04, 2019 16.01 16.51 16.00 16.36 6,841,100 +0.34(+2.12%)
Oct 03, 2019 16.11 16.20 15.87 16.02 7,161,145 -0.10(-0.62%)
Oct 02, 2019 16.45 16.49 15.87 16.12 7,598,595 -0.41(-2.48%)
Oct 01, 2019 16.79 16.96 16.48 16.53 5,135,616 -0.22(-1.31%)
Sep 30, 2019 16.87 16.95 16.65 16.75 3,743,906 -0.05(-0.30%)
Sep 27, 2019 17.00 17.19 16.75 16.80 3,461,100 -0.14(-0.83%)
Sep 26, 2019 16.92 17.01 16.77 16.94 2,996,804 +0.08(+0.47%)
Sep 25, 2019 16.85 17.10 16.78 16.86 4,113,836 +0.23(+1.38%)
Sep 24, 2019 16.97 16.97 16.55 16.63 6,725,080 -0.14(-0.83%)
Sep 23, 2019 16.90 16.95 16.69 16.77 5,042,799 -0.15(-0.89%)
Sep 20, 2019 17.21 17.23 16.89 16.92 6,623,200 -0.19(-1.11%)
Sep 19, 2019 17.43 17.43 17.07 17.11 4,871,546 -0.16(-0.93%)
Sep 18, 2019 17.13 17.31 16.99 17.27 5,060,254 +0.13(+0.76%)
Sep 17, 2019 16.80 17.29 16.77 17.14 5,159,928 +0.28(+1.66%)
Sep 16, 2019 16.81 17.11 16.79 16.86 6,681,445 -0.53(-3.05%)
Sep 13, 2019 17.25 17.53 17.21 17.39 3,464,400 +0.23(+1.34%)
Sep 12, 2019 17.34 17.41 17.04 17.16 3,497,556 -0.16(-0.92%)
Sep 11, 2019 16.83 17.33 16.65 17.32 6,065,480 +0.56(+3.34%)
Sep 10, 2019 17.02 17.08 16.69 16.76 5,384,653 -0.27(-1.59%)
Sep 09, 2019 16.68 17.10 16.52 17.03 5,553,637 +0.36(+2.16%)
Sep 06, 2019 16.60 16.88 16.59 16.67 4,487,100 +0.15(+0.91%)
Sep 05, 2019 16.46 16.64 16.38 16.52 5,078,240 +0.13(+0.79%)
Sep 04, 2019 16.55 16.74 16.25 16.39 11,362,845 -0.78(-4.54%)
Sep 03, 2019 17.22 17.33 16.98 17.17 4,083,918 -0.15(-0.87%)
Aug 30, 2019 17.36 17.60 17.21 17.32 4,285,400 -0.03(-0.17%)
Aug 29, 2019 16.93 17.38 16.91 17.35 4,609,510 +0.60(+3.58%)
Aug 28, 2019 16.69 16.93 16.53 16.75 5,881,099 +0.20(+1.21%)
Aug 27, 2019 17.24 17.25 16.53 16.55 4,997,088 -0.55(-3.22%)
Aug 26, 2019 17.35 17.42 17.05 17.10 6,147,305 -0.12(-0.70%)
Aug 23, 2019 17.96 18.14 17.19 17.22 4,094,700 -0.79(-4.39%)
Aug 22, 2019 18.05 18.21 17.93 18.01 2,591,399 +0.00(+0.00%)
Aug 21, 2019 18.13 18.25 17.98 18.01 2,686,990 +0.06(+0.33%)
Aug 20, 2019 18.25 18.30 17.92 17.95 3,588,311 -0.39(-2.13%)
Aug 19, 2019 18.55 18.63 18.33 18.34 2,273,119 -0.06(-0.33%)
Aug 16, 2019 17.91 18.45 17.91 18.40 2,606,800 +0.38(+2.11%)
Aug 15, 2019 18.30 18.38 17.92 18.02 3,601,959 -0.23(-1.26%)
Aug 14, 2019 18.60 18.64 18.19 18.25 5,047,318 -0.53(-2.82%)
Aug 13, 2019 19.01 19.16 18.76 18.78 2,914,859 -0.23(-1.21%)
Aug 12, 2019 19.27 19.40 18.88 19.01 2,995,579 -0.44(-2.26%)
Aug 09, 2019 19.55 19.62 19.33 19.45 2,404,000 -0.24(-1.22%)
Aug 08, 2019 19.41 19.76 19.35 19.69 3,257,447 +0.33(+1.70%)
Aug 07, 2019 18.93 19.49 18.87 19.36 3,191,735 +0.23(+1.20%)
Aug 06, 2019 19.00 19.20 18.83 19.13 3,143,884 +0.24(+1.27%)
Aug 05, 2019 18.81 18.96 18.55 18.89 5,523,708 -0.14(-0.74%)
Aug 02, 2019 19.14 19.16 18.85 19.03 3,207,400 -0.10(-0.52%)
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.