Jetblue Airways Cp (NQ: JBLU )

15.25 USD +0.49 (+3.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.55 20.58 20.13 20.34 6,771,270 -0.23(-1.12%)
Mar 30, 2021 19.64 20.69 19.64 20.57 9,449,148 +0.98(+5.00%)
Mar 29, 2021 19.82 19.85 19.17 19.59 6,605,044 -0.10(-0.51%)
Mar 26, 2021 19.77 20.03 19.29 19.69 5,635,200 +0.05(+0.25%)
Mar 25, 2021 18.36 19.72 18.31 19.64 9,251,742 +0.85(+4.52%)
Mar 24, 2021 19.59 19.75 18.76 18.79 9,447,226 -0.46(-2.39%)
Mar 23, 2021 19.42 19.87 18.92 19.25 14,794,911 +0.05(+0.26%)
Mar 22, 2021 20.11 20.21 19.14 19.20 21,242,072 -1.80(-8.57%)
Mar 19, 2021 20.70 21.18 20.34 21.00 8,677,200 +0.30(+1.45%)
Mar 18, 2021 21.04 21.56 20.49 20.70 8,371,389 -0.48(-2.27%)
Mar 17, 2021 20.63 21.26 20.63 21.18 7,038,540 +0.44(+2.12%)
Mar 16, 2021 21.56 21.60 20.52 20.74 8,897,013 -0.90(-4.16%)
Mar 15, 2021 21.25 21.73 20.71 21.64 14,671,030 +1.20(+5.90%)
Mar 12, 2021 19.51 20.60 19.46 20.43 9,517,900 +1.00(+5.17%)
Mar 11, 2021 19.94 19.94 19.30 19.43 11,937,088 -0.47(-2.36%)
Mar 10, 2021 20.13 20.67 19.80 19.90 7,189,857 -0.35(-1.73%)
Mar 09, 2021 20.40 20.51 19.74 20.25 9,632,573 -0.21(-1.03%)
Mar 08, 2021 18.91 20.52 18.90 20.46 15,674,370 +1.83(+9.82%)
Mar 05, 2021 18.87 18.99 17.00 18.63 13,585,100 -0.19(-1.01%)
Mar 04, 2021 19.01 19.32 18.10 18.82 10,539,082 -0.30(-1.57%)
Mar 03, 2021 18.64 19.37 18.52 19.12 8,830,286 +0.66(+3.58%)
Mar 02, 2021 18.53 18.64 18.24 18.46 4,903,310 -0.02(-0.11%)
Mar 01, 2021 19.06 19.25 18.39 18.48 7,700,492 +0.05(+0.27%)
Feb 26, 2021 18.27 18.75 18.02 18.43 8,001,000 -0.06(-0.32%)
Feb 25, 2021 19.20 19.26 18.15 18.49 9,839,403 -0.65(-3.40%)
Feb 24, 2021 19.37 19.88 19.14 19.14 13,929,690 -0.01(-0.05%)
Feb 23, 2021 18.76 19.44 17.98 19.15 15,470,344 +0.66(+3.57%)
Feb 22, 2021 18.09 18.80 17.66 18.49 14,034,717 +1.10(+6.33%)
Feb 19, 2021 16.95 17.52 16.94 17.39 6,999,900 +0.58(+3.45%)
Feb 18, 2021 16.75 16.84 16.42 16.81 5,174,900 -0.11(-0.65%)
Feb 17, 2021 16.54 17.06 16.47 16.92 5,675,925 +0.19(+1.14%)
Feb 16, 2021 16.74 16.83 16.40 16.73 9,609,660 +0.28(+1.70%)
Feb 12, 2021 16.41 16.64 16.35 16.45 6,349,300 -0.07(-0.42%)
Feb 11, 2021 16.54 16.65 16.08 16.52 5,771,457 -0.12(-0.72%)
Feb 10, 2021 16.40 16.74 16.30 16.64 6,507,322 +0.33(+2.02%)
Feb 09, 2021 16.38 16.38 16.01 16.31 8,059,479 -0.15(-0.91%)
Feb 08, 2021 15.89 16.75 15.89 16.46 10,066,071 +0.66(+4.21%)
Feb 05, 2021 16.12 16.15 15.54 15.79 7,024,700 -0.15(-0.97%)
Feb 04, 2021 15.09 16.20 15.02 15.95 17,346,280 +0.95(+6.33%)
Feb 03, 2021 14.49 15.06 14.34 15.00 13,111,172 +0.57(+3.95%)
Feb 02, 2021 14.64 14.64 14.25 14.43 9,008,374 +0.11(+0.77%)
Feb 01, 2021 14.42 14.49 14.05 14.32 6,491,228 -0.02(-0.14%)
Jan 29, 2021 14.72 14.75 14.24 14.34 9,805,300 -0.31(-2.12%)
Jan 28, 2021 15.15 15.70 14.58 14.65 14,873,502 -0.03(-0.20%)
Jan 27, 2021 14.53 15.10 14.52 14.68 10,637,298 -0.17(-1.14%)
Jan 26, 2021 14.69 14.97 14.66 14.85 7,326,240 +0.26(+1.78%)
Jan 25, 2021 15.10 15.18 14.57 14.59 8,919,635 -0.70(-4.58%)
Jan 22, 2021 15.07 15.30 15.02 15.29 4,820,500 +0.02(+0.13%)
Jan 21, 2021 15.42 15.52 15.11 15.27 6,894,791 -0.37(-2.37%)
Jan 20, 2021 15.19 15.75 15.05 15.64 7,406,645 +0.58(+3.85%)
Jan 19, 2021 15.17 15.38 14.89 15.06 7,834,300 +0.13(+0.87%)
Jan 15, 2021 15.35 15.64 14.93 14.93 8,461,500 -0.79(-5.03%)
Jan 14, 2021 15.24 16.03 15.14 15.72 12,492,977 +0.80(+5.36%)
Jan 13, 2021 14.76 15.05 14.48 14.92 8,673,083 +0.11(+0.74%)
Jan 12, 2021 14.64 14.96 14.43 14.81 8,958,501 +0.27(+1.86%)
Jan 11, 2021 14.38 14.69 14.30 14.54 5,650,331 -0.15(-1.02%)
Jan 08, 2021 14.75 14.93 14.50 14.69 6,749,900 +0.18(+1.24%)
Jan 07, 2021 14.68 14.85 14.49 14.51 7,050,198 -0.06(-0.41%)
Jan 06, 2021 14.38 14.97 14.26 14.57 12,184,953 +0.28(+1.96%)
Jan 05, 2021 14.02 14.50 13.97 14.29 8,207,646 +0.26(+1.85%)
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.