Jetblue Airways Cp (NQ: JBLU )

7.925 -0.015 (-0.19%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.620 6.770 6.570 6.630 13,191,800 -0.02(-0.30%)
Sep 29, 2022 6.760 6.775 6.520 6.650 11,535,891 -0.24(-3.48%)
Sep 28, 2022 6.780 6.971 6.770 6.890 16,244,642 +0.11(+1.62%)
Sep 27, 2022 6.770 6.935 6.640 6.780 13,156,804 +0.15(+2.26%)
Sep 26, 2022 6.910 7.015 6.620 6.630 11,857,170 -0.28(-4.05%)
Sep 23, 2022 6.990 7.010 6.750 6.910 19,950,848 -0.19(-2.68%)
Sep 22, 2022 7.650 7.660 7.080 7.100 20,678,212 -0.54(-7.07%)
Sep 21, 2022 7.890 7.970 7.640 7.640 12,854,394 -0.28(-3.54%)
Sep 20, 2022 8.150 8.160 7.860 7.920 10,375,139 -0.24(-2.94%)
Sep 19, 2022 7.860 8.190 7.830 8.160 10,075,878 +0.24(+3.03%)
Sep 16, 2022 8.000 8.010 7.820 7.920 17,960,396 -0.16(-1.98%)
Sep 15, 2022 7.950 8.195 7.945 8.080 10,742,848 +0.10(+1.25%)
Sep 14, 2022 7.940 7.990 7.705 7.980 10,343,751 +0.00(+0.00%)
Sep 13, 2022 8.030 8.130 7.950 7.980 8,297,652 -0.41(-4.89%)
Sep 12, 2022 8.370 8.540 8.350 8.390 7,986,031 +0.12(+1.45%)
Sep 09, 2022 8.160 8.290 8.080 8.270 14,584,493 +0.21(+2.61%)
Sep 08, 2022 7.950 8.115 7.847 8.060 11,459,144 -0.02(-0.25%)
Sep 07, 2022 7.650 8.100 7.625 8.080 11,414,937 +0.41(+5.35%)
Sep 06, 2022 7.740 7.750 7.500 7.670 11,614,866 +0.04(+0.52%)
Sep 02, 2022 7.900 7.900 7.550 7.630 13,564,327 -0.07(-0.91%)
Sep 01, 2022 7.750 7.760 7.514 7.700 12,696,956 -0.09(-1.16%)
Aug 31, 2022 8.050 8.110 7.790 7.790 10,516,023 -0.23(-2.87%)
Aug 30, 2022 8.030 8.140 7.890 8.020 9,576,585 +0.07(+0.88%)
Aug 29, 2022 7.970 8.075 7.930 7.950 9,481,498 -0.08(-1.00%)
Aug 26, 2022 8.380 8.430 8.020 8.030 8,980,264 -0.35(-4.18%)
Aug 25, 2022 8.190 8.390 8.160 8.380 7,405,085 +0.22(+2.70%)
Aug 24, 2022 8.060 8.210 8.060 8.160 5,713,186 +0.06(+0.74%)
Aug 23, 2022 8.150 8.179 8.025 8.100 7,732,417 +0.04(+0.50%)
Aug 22, 2022 8.230 8.250 8.010 8.060 12,030,523 -0.32(-3.82%)
Aug 19, 2022 8.500 8.580 8.300 8.380 6,495,446 -0.32(-3.68%)
Aug 18, 2022 8.620 8.710 8.460 8.700 6,394,982 +0.09(+1.05%)
Aug 17, 2022 8.850 8.915 8.562 8.610 10,504,135 -0.44(-4.86%)
Aug 16, 2022 9.130 9.140 8.940 9.050 12,998,443 -0.12(-1.31%)
Aug 15, 2022 9.080 9.345 9.080 9.170 10,385,772 +0.03(+0.33%)
Aug 12, 2022 9.120 9.150 8.960 9.140 9,129,934 +0.19(+2.12%)
Aug 11, 2022 9.050 9.100 8.910 8.950 10,259,948 +0.12(+1.36%)
Aug 10, 2022 8.690 8.938 8.690 8.830 10,866,964 +0.36(+4.25%)
Aug 09, 2022 8.580 8.635 8.380 8.470 9,836,713 -0.16(-1.85%)
Aug 08, 2022 8.790 8.890 8.620 8.630 10,717,332 -0.05(-0.58%)
Aug 05, 2022 8.540 8.750 8.510 8.680 8,177,154 +0.00(+0.00%)
Aug 04, 2022 8.600 8.730 8.485 8.680 11,105,391 +0.09(+1.05%)
Aug 03, 2022 8.130 8.630 8.045 8.590 21,462,516 +0.55(+6.84%)
Aug 02, 2022 8.130 8.340 7.950 8.040 26,755,364 -0.55(-6.40%)
Aug 01, 2022 8.450 8.630 8.270 8.590 13,452,146 +0.17(+2.02%)
Jul 29, 2022 8.340 8.440 8.220 8.420 11,298,046 +0.05(+0.60%)
Jul 28, 2022 8.430 8.450 8.110 8.370 15,330,201 -0.03(-0.36%)
Jul 27, 2022 8.320 8.430 8.180 8.400 9,301,454 +0.29(+3.58%)
Jul 26, 2022 8.300 8.390 8.090 8.110 8,130,861 -0.33(-3.91%)
Jul 25, 2022 8.470 8.525 8.290 8.440 6,848,442 +0.07(+0.84%)
Jul 22, 2022 8.660 8.700 8.330 8.370 7,748,628 -0.24(-2.79%)
Jul 21, 2022 8.710 8.720 8.450 8.610 10,435,307 -0.26(-2.93%)
Jul 20, 2022 8.690 8.940 8.590 8.870 13,776,976 +0.19(+2.19%)
Jul 19, 2022 8.390 8.690 8.370 8.680 8,914,576 +0.46(+5.60%)
Jul 18, 2022 8.250 8.550 8.160 8.220 9,832,150 +0.12(+1.48%)
Jul 15, 2022 8.050 8.205 7.870 8.100 12,641,863 +0.19(+2.40%)
Jul 14, 2022 8.050 8.175 7.890 7.910 8,899,590 -0.21(-2.59%)
Jul 13, 2022 8.050 8.135 7.870 8.120 12,477,237 -0.16(-1.93%)
Jul 12, 2022 8.000 8.490 8.000 8.280 13,201,191 +0.24(+2.99%)
Jul 11, 2022 8.170 8.230 7.960 8.040 8,140,012 -0.17(-2.07%)
Jul 08, 2022 8.450 8.485 8.180 8.210 10,201,506 -0.19(-2.26%)
Jul 07, 2022 8.360 8.480 8.294 8.400 8,193,193 +0.09(+1.08%)
Jul 06, 2022 8.520 8.660 8.235 8.310 9,048,692 -0.26(-3.03%)
Jul 05, 2022 8.330 8.570 8.060 8.570 10,429,036 +0.04(+0.47%)
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.