Jetblue Airways Cp (NQ: JBLU )

13.90 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.37 19.50 19.10 19.23 4,562,628 -0.23(-1.18%)
Jul 30, 2019 19.34 19.50 19.15 19.46 4,077,711 +0.02(+0.10%)
Jul 29, 2019 19.38 19.61 19.25 19.44 5,495,134 +0.06(+0.31%)
Jul 26, 2019 19.49 19.54 19.36 19.38 3,398,200 -0.14(-0.72%)
Jul 25, 2019 19.42 19.83 19.22 19.52 6,553,823 -0.04(-0.20%)
Jul 24, 2019 19.30 19.65 19.19 19.56 4,089,541 +0.28(+1.45%)
Jul 23, 2019 19.25 19.43 18.70 19.28 8,120,638 +0.32(+1.69%)
Jul 22, 2019 18.99 19.19 18.88 18.96 5,992,206 +0.05(+0.26%)
Jul 19, 2019 19.20 19.40 18.91 18.91 2,752,200 -0.31(-1.61%)
Jul 18, 2019 19.12 19.34 19.04 19.22 2,827,691 +0.14(+0.73%)
Jul 17, 2019 19.47 19.50 19.03 19.08 4,105,329 -0.42(-2.15%)
Jul 16, 2019 18.82 19.59 18.82 19.50 5,237,530 +0.77(+4.11%)
Jul 15, 2019 18.94 19.00 18.71 18.73 3,712,978 -0.14(-0.74%)
Jul 12, 2019 18.66 18.95 18.61 18.87 3,168,400 +0.18(+0.96%)
Jul 11, 2019 19.00 19.07 18.64 18.69 4,394,115 -0.25(-1.32%)
Jul 10, 2019 19.14 19.25 18.92 18.94 2,698,261 -0.05(-0.26%)
Jul 09, 2019 19.34 19.50 18.94 18.99 4,355,268 -0.47(-2.42%)
Jul 08, 2019 19.28 19.50 19.17 19.46 2,520,850 +0.27(+1.41%)
Jul 05, 2019 19.09 19.28 19.00 19.19 1,733,600 +0.06(+0.31%)
Jul 03, 2019 18.83 19.32 18.83 19.13 2,052,400 +0.34(+1.81%)
Jul 02, 2019 18.68 19.01 18.48 18.79 3,759,314 +0.12(+0.64%)
Jul 01, 2019 18.69 18.79 18.51 18.67 2,972,501 +0.18(+0.97%)
Jun 28, 2019 18.27 18.65 18.27 18.49 5,656,500 +0.22(+1.20%)
Jun 27, 2019 18.18 18.43 18.10 18.27 5,094,819 +0.17(+0.94%)
Jun 26, 2019 18.33 18.42 18.08 18.10 4,100,547 -0.21(-1.15%)
Jun 25, 2019 18.46 18.64 18.27 18.31 4,459,130 -0.14(-0.76%)
Jun 24, 2019 18.69 18.80 18.34 18.45 4,085,553 -0.14(-0.75%)
Jun 21, 2019 18.77 19.09 18.58 18.59 6,367,900 -0.29(-1.54%)
Jun 20, 2019 19.25 19.29 18.73 18.88 3,319,347 -0.17(-0.89%)
Jun 19, 2019 19.17 19.44 19.04 19.05 3,157,307 -0.21(-1.09%)
Jun 18, 2019 19.60 19.64 19.25 19.26 3,750,026 -0.13(-0.67%)
Jun 17, 2019 19.38 19.58 19.20 19.39 3,627,851 +0.04(+0.21%)
Jun 14, 2019 19.41 19.60 19.22 19.35 3,803,500 -0.09(-0.46%)
Jun 13, 2019 19.34 19.68 19.25 19.44 6,429,719 +0.20(+1.04%)
Jun 12, 2019 19.11 19.27 18.86 19.24 4,621,426 +0.15(+0.79%)
Jun 11, 2019 19.00 19.24 18.76 19.09 6,723,733 +0.84(+4.60%)
Jun 10, 2019 18.43 18.73 18.23 18.25 2,505,051 -0.05(-0.27%)
Jun 07, 2019 18.15 18.49 18.11 18.30 3,872,500 +0.38(+2.12%)
Jun 06, 2019 18.09 18.19 17.83 17.92 4,572,543 -0.21(-1.16%)
Jun 05, 2019 17.94 18.20 17.94 18.13 4,127,282 +0.32(+1.80%)
Jun 04, 2019 17.37 17.83 17.35 17.81 3,230,028 +0.57(+3.31%)
Jun 03, 2019 17.15 17.48 17.12 17.24 2,620,421 +0.01(+0.06%)
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 18.08 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%)
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.