Jetblue Airways Cp (NQ: JBLU )

14.27 USD +0.67 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.890 10.32 9.750 10.07 13,444,800 -0.10(-0.98%)
May 28, 2020 10.70 10.80 10.07 10.17 15,663,281 -0.73(-6.70%)
May 27, 2020 11.66 11.80 10.23 10.90 27,889,909 +0.34(+3.22%)
May 26, 2020 10.03 10.71 9.960 10.56 23,824,048 +1.32(+14.29%)
May 22, 2020 9.590 9.650 9.070 9.240 11,592,500 -0.20(-2.12%)
May 21, 2020 9.270 9.640 9.200 9.440 12,757,200 +0.25(+2.72%)
May 20, 2020 9.120 9.420 9.060 9.190 16,954,659 +0.27(+3.03%)
May 19, 2020 9.200 9.400 8.700 8.920 18,462,569 -0.06(-0.67%)
May 18, 2020 8.780 8.980 8.430 8.980 20,122,915 +0.74(+8.98%)
May 15, 2020 8.040 8.420 7.940 8.240 12,249,900 +0.01(+0.12%)
May 14, 2020 7.670 8.300 7.340 8.230 19,547,316 +0.34(+4.31%)
May 13, 2020 8.020 8.060 7.560 7.890 18,813,959 -0.17(-2.11%)
May 12, 2020 8.560 8.740 8.050 8.060 15,083,562 -0.50(-5.84%)
May 11, 2020 8.810 8.940 8.490 8.560 16,633,195 -0.53(-5.83%)
May 08, 2020 8.400 9.125 8.380 9.090 19,690,400 +0.91(+11.12%)
May 07, 2020 7.970 8.580 7.930 8.180 17,852,455 +0.16(+2.00%)
May 06, 2020 8.350 8.400 7.910 8.020 15,334,311 -0.27(-3.26%)
May 05, 2020 9.020 9.020 8.250 8.290 11,319,358 -0.33(-3.83%)
May 04, 2020 8.110 8.680 7.960 8.620 16,045,326 -0.40(-4.43%)
May 01, 2020 9.160 9.520 8.850 9.020 16,131,800 -0.72(-7.39%)
Apr 30, 2020 9.960 10.13 9.450 9.740 19,747,808 -0.39(-3.85%)
Apr 29, 2020 9.770 10.38 9.650 10.13 27,514,912 +1.11(+12.31%)
Apr 28, 2020 8.510 9.230 8.440 9.020 21,938,511 +0.90(+11.08%)
Apr 27, 2020 8.080 8.480 7.950 8.120 13,327,406 +0.17(+2.14%)
Apr 24, 2020 8.130 8.230 7.750 7.950 11,208,100 -0.06(-0.75%)
Apr 23, 2020 7.970 8.450 7.890 8.010 13,803,157 +0.15(+1.91%)
Apr 22, 2020 8.500 8.550 7.750 7.860 15,122,922 -0.47(-5.64%)
Apr 21, 2020 8.500 8.630 8.280 8.330 9,615,630 -0.30(-3.48%)
Apr 20, 2020 8.780 8.920 8.460 8.630 11,268,764 -0.35(-3.90%)
Apr 17, 2020 9.200 9.375 8.960 8.980 12,279,301 +0.25(+2.86%)
Apr 16, 2020 9.010 9.100 8.560 8.730 14,752,338 -0.46(-5.01%)
Apr 15, 2020 10.02 10.30 9.110 9.190 25,580,223 -0.05(-0.54%)
Apr 14, 2020 9.360 9.690 9.160 9.240 11,726,623 +0.21(+2.33%)
Apr 13, 2020 9.770 9.830 8.780 9.030 13,596,927 -0.47(-4.95%)
Apr 09, 2020 9.750 10.31 9.140 9.500 17,219,600 +0.47(+5.20%)
Apr 08, 2020 9.030 9.150 8.770 9.030 12,014,473 +0.27(+3.08%)
Apr 07, 2020 8.960 9.450 8.550 8.760 18,269,336 +1.03(+13.32%)
Apr 06, 2020 7.820 8.230 7.250 7.730 13,000,034 +0.25(+3.34%)
Apr 03, 2020 7.800 7.980 7.220 7.480 8,196,700 -0.15(-1.97%)
Apr 02, 2020 8.010 8.280 7.550 7.630 8,465,941 -0.48(-5.92%)
Apr 01, 2020 8.300 8.440 8.000 8.110 8,434,224 -0.84(-9.39%)
Mar 31, 2020 9.170 9.450 8.790 8.950 10,211,606 +0.16(+1.82%)
Mar 30, 2020 9.380 9.530 8.500 8.790 13,428,533 -0.96(-9.85%)
Mar 27, 2020 10.52 10.56 9.610 9.750 10,948,700 -1.18(-10.80%)
Mar 26, 2020 12.00 12.51 10.73 10.93 19,013,173 -0.41(-3.62%)
Mar 25, 2020 11.40 12.15 10.06 11.34 27,282,375 +1.94(+20.64%)
Mar 24, 2020 8.050 9.430 7.650 9.400 21,155,013 +2.54(+37.03%)
Mar 23, 2020 7.550 7.690 6.610 6.860 19,242,494 -0.29(-4.06%)
Mar 20, 2020 8.350 8.720 7.110 7.150 15,599,000 -0.45(-5.92%)
Mar 19, 2020 7.650 8.280 6.700 7.600 12,233,513 -0.06(-0.78%)
Mar 18, 2020 8.820 8.980 7.010 7.660 18,721,948 -1.86(-19.54%)
Mar 17, 2020 10.82 10.94 9.460 9.520 15,832,477 -1.09(-10.27%)
Mar 16, 2020 9.810 11.30 9.320 10.61 23,340,968 -0.57(-5.10%)
Mar 13, 2020 12.35 12.64 10.20 11.18 22,388,200 -0.31(-2.70%)
Mar 12, 2020 11.66 12.42 11.48 11.49 17,102,866 -2.08(-15.33%)
Mar 11, 2020 14.00 14.00 13.13 13.57 21,179,167 -1.01(-6.93%)
Mar 10, 2020 14.15 14.73 13.41 14.58 18,520,559 +1.18(+8.81%)
Mar 09, 2020 13.40 14.11 13.12 13.40 16,992,408 -0.48(-3.46%)
Mar 06, 2020 13.11 14.87 13.01 13.88 15,994,700 +0.02(+0.14%)
Mar 05, 2020 14.91 14.99 13.76 13.86 14,192,622 -1.68(-10.81%)
Mar 04, 2020 15.25 15.59 14.55 15.54 14,950,573 +0.53(+3.53%)
Mar 03, 2020 16.08 16.11 14.89 15.01 10,001,567 -0.56(-3.60%)
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.