Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.18 17.50 17.09 17.23 4,971,000 -0.13(-0.75%)
May 30, 2019 17.17 17.41 17.01 17.36 4,141,443 +0.24(+1.40%)
May 29, 2019 17.23 17.23 16.94 17.12 4,053,682 -0.09(-0.52%)
May 28, 2019 17.54 17.58 17.20 17.21 4,476,885 -0.26(-1.49%)
May 24, 2019 17.65 17.80 17.38 17.47 2,807,600 -0.11(-0.63%)
May 23, 2019 17.43 17.82 17.23 17.58 4,010,509 +0.02(+0.11%)
May 22, 2019 17.83 17.85 17.49 17.56 2,748,594 -0.31(-1.73%)
May 21, 2019 17.64 17.91 17.64 17.87 3,224,162 +0.30(+1.71%)
May 20, 2019 17.63 17.79 17.50 17.57 2,365,509 -0.24(-1.35%)
May 17, 2019 17.79 18.09 17.74 17.81 2,447,400 -0.03(-0.17%)
May 16, 2019 17.85 18.11 17.80 17.84 4,130,437 +0.01(+0.06%)
May 15, 2019 17.85 17.92 17.63 17.83 4,711,777 -0.14(-0.78%)
May 14, 2019 17.69 18.10 17.61 17.97 3,197,767 +0.36(+2.04%)
May 13, 2019 17.97 17.97 17.43 17.61 4,761,288 -0.70(-3.82%)
May 10, 2019 18.27 18.38 17.88 18.31 4,393,600 -0.03(-0.16%)
May 09, 2019 18.32 18.41 18.20 18.34 3,596,242 -0.10(-0.54%)
May 08, 2019 18.46 18.71 18.27 18.44 3,342,452 -0.08(-0.43%)
May 07, 2019 18.54 18.74 18.26 18.52 3,868,244 -0.19(-1.02%)
May 06, 2019 18.42 18.76 18.31 18.71 2,702,991 +0.00(+0.00%)
May 03, 2019 18.66 18.83 18.56 18.71 2,522,300 +0.08(+0.43%)
May 02, 2019 18.66 18.92 18.56 18.63 3,862,557 +0.00(+0.00%)
May 01, 2019 18.56 18.88 18.48 18.63 6,694,267 +0.08(+0.43%)
Apr 30, 2019 18.26 18.68 18.22 18.55 5,566,160 +0.30(+1.64%)
Apr 29, 2019 18.12 18.33 18.12 18.25 4,671,775 +0.13(+0.72%)
Apr 26, 2019 18.03 18.35 17.95 18.12 5,013,400 +0.09(+0.50%)
Apr 25, 2019 18.11 18.36 17.91 18.03 7,594,745 -0.16(-0.88%)
Apr 24, 2019 17.52 18.27 17.50 18.19 9,824,891 +0.64(+3.65%)
Apr 23, 2019 17.16 17.80 16.92 17.55 14,039,289 +0.72(+4.28%)
Apr 22, 2019 16.84 17.03 16.75 16.83 4,406,515 -0.13(-0.77%)
Apr 18, 2019 16.91 17.07 16.87 16.96 3,170,400 -0.02(-0.12%)
Apr 17, 2019 17.02 17.25 16.95 16.98 3,568,042 +0.10(+0.59%)
Apr 16, 2019 16.99 17.02 16.77 16.88 3,147,724 -0.05(-0.30%)
Apr 15, 2019 17.00 17.14 16.85 16.93 5,039,897 -0.11(-0.65%)
Apr 12, 2019 17.21 17.28 16.92 17.04 4,532,900 -0.10(-0.58%)
Apr 11, 2019 17.05 17.37 16.96 17.14 7,532,754 +0.22(+1.30%)
Apr 10, 2019 16.81 17.02 16.55 16.92 10,769,722 +0.58(+3.55%)
Apr 09, 2019 16.46 16.53 16.30 16.34 3,849,706 -0.24(-1.45%)
Apr 08, 2019 16.54 16.64 16.44 16.58 4,023,297 -0.06(-0.36%)
Apr 05, 2019 16.64 16.79 16.59 16.64 2,911,200 +0.04(+0.24%)
Apr 04, 2019 16.80 16.88 16.35 16.60 6,306,634 -0.17(-1.01%)
Apr 03, 2019 16.90 17.00 16.74 16.77 3,953,906 -0.04(-0.24%)
Apr 02, 2019 16.94 16.97 16.49 16.81 5,019,116 +0.20(+1.20%)
Apr 01, 2019 16.49 16.81 16.42 16.61 5,229,061 +0.25(+1.53%)
Mar 29, 2019 16.31 16.43 16.20 16.36 4,397,400 +0.18(+1.11%)
Mar 28, 2019 16.21 16.33 16.10 16.18 4,792,987 +0.04(+0.25%)
Mar 27, 2019 15.79 16.34 15.78 16.14 8,694,029 +0.36(+2.28%)
Mar 26, 2019 15.75 15.97 15.61 15.78 4,475,093 +0.11(+0.70%)
Mar 25, 2019 15.87 15.93 15.60 15.67 6,350,557 -0.26(-1.63%)
Mar 22, 2019 16.24 16.28 15.91 15.93 5,505,300 -0.37(-2.27%)
Mar 21, 2019 16.27 16.41 16.12 16.30 6,710,207 -0.01(-0.06%)
Mar 20, 2019 16.61 16.64 16.19 16.31 4,824,008 -0.31(-1.87%)
Mar 19, 2019 16.67 16.85 16.56 16.62 3,604,135 -0.01(-0.06%)
Mar 18, 2019 16.72 16.80 16.45 16.63 5,144,784 -0.11(-0.66%)
Mar 15, 2019 16.77 16.99 16.65 16.74 6,120,100 +0.03(+0.18%)
Mar 14, 2019 16.84 17.09 16.66 16.71 4,607,960 -0.12(-0.71%)
Mar 13, 2019 16.58 16.88 16.40 16.83 7,545,552 +0.33(+2.00%)
Mar 12, 2019 16.55 16.61 16.27 16.50 7,033,555 -0.01(-0.06%)
Mar 11, 2019 15.92 16.52 15.92 16.51 6,097,717 +0.43(+2.67%)
Mar 08, 2019 16.05 16.14 15.92 16.08 3,058,800 -0.11(-0.68%)
Mar 07, 2019 16.39 16.43 16.14 16.19 3,617,948 -0.23(-1.40%)
Mar 06, 2019 16.35 16.62 16.25 16.42 5,289,102 -0.01(-0.06%)
Mar 05, 2019 16.60 16.77 16.31 16.43 5,273,015 -0.13(-0.79%)
Mar 04, 2019 16.88 16.94 16.51 16.56 4,780,108 -0.37(-2.19%)
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.