Jetblue Airways Cp (NQ: JBLU )

13.53 USD -0.09 (-0.66%)
Official Closing Price Updated: 4:38 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.37 19.77 19.33 19.36 5,990,400 -0.02(-0.10%)
Sep 27, 2018 19.25 19.69 19.25 19.38 4,886,829 +0.21(+1.10%)
Sep 26, 2018 19.38 19.45 19.17 19.17 3,828,008 -0.13(-0.67%)
Sep 25, 2018 19.48 19.68 19.21 19.30 3,716,251 -0.19(-0.97%)
Sep 24, 2018 19.93 19.93 19.25 19.49 3,613,967 -0.40(-2.01%)
Sep 21, 2018 19.90 20.14 19.87 19.89 5,617,400 -0.02(-0.10%)
Sep 20, 2018 19.98 20.12 19.83 19.91 2,623,252 +0.02(+0.10%)
Sep 19, 2018 19.73 19.98 19.68 19.89 2,506,266 +0.15(+0.76%)
Sep 18, 2018 19.56 19.83 19.33 19.74 3,348,773 +0.10(+0.51%)
Sep 17, 2018 19.12 19.83 19.11 19.64 4,105,420 +0.46(+2.40%)
Sep 14, 2018 19.23 19.34 19.07 19.18 3,168,300 -0.04(-0.21%)
Sep 13, 2018 19.04 19.39 19.01 19.22 2,527,637 +0.25(+1.32%)
Sep 12, 2018 19.06 19.14 18.87 18.97 2,641,937 -0.07(-0.37%)
Sep 11, 2018 18.96 19.15 18.91 19.04 2,674,621 +0.02(+0.11%)
Sep 10, 2018 18.87 19.13 18.78 19.02 4,067,746 +0.22(+1.17%)
Sep 07, 2018 18.94 19.16 18.75 18.80 4,528,000 -0.16(-0.84%)
Sep 06, 2018 19.12 19.19 18.94 18.96 3,823,070 -0.11(-0.58%)
Sep 05, 2018 19.26 19.45 18.82 19.07 7,853,284 -0.15(-0.78%)
Sep 04, 2018 19.12 19.39 19.06 19.22 5,060,382 +0.14(+0.73%)
Aug 31, 2018 19.08 19.08 19.08 0 -0.08(-0.42%)
Aug 30, 2018 19.22 19.30 19.10 19.16 4,461,437 -0.05(-0.26%)
Aug 29, 2018 19.05 19.30 18.91 19.21 7,160,419 +0.20(+1.05%)
Aug 28, 2018 18.75 19.24 18.65 19.01 7,230,927 +0.40(+2.15%)
Aug 27, 2018 18.61 18.74 18.60 18.61 7,253,159 -0.02(-0.11%)
Aug 24, 2018 18.55 18.72 18.44 18.63 3,712,300 -0.27(-1.43%)
Aug 23, 2018 18.97 19.03 18.83 18.90 2,869,800 -0.05(-0.26%)
Aug 22, 2018 19.07 19.26 18.94 18.95 3,870,448 -0.35(-1.81%)
Aug 21, 2018 19.29 19.46 19.25 19.30 3,258,283 +0.04(+0.21%)
Aug 20, 2018 18.82 19.40 18.82 19.26 4,559,669 +0.46(+2.45%)
Aug 17, 2018 18.65 18.86 18.60 18.80 2,790,700 +0.14(+0.75%)
Aug 16, 2018 18.56 18.85 18.50 18.66 3,647,885 +0.16(+0.86%)
Aug 15, 2018 18.31 18.56 18.19 18.50 3,904,781 +0.18(+0.98%)
Aug 14, 2018 18.20 18.41 18.10 18.32 4,675,839 +0.15(+0.83%)
Aug 13, 2018 18.48 18.48 18.08 18.17 4,495,000 -0.28(-1.52%)
Aug 10, 2018 18.40 18.52 18.12 18.45 3,315,000 -0.05(-0.27%)
Aug 09, 2018 18.48 18.66 18.43 18.50 2,222,578 +0.04(+0.22%)
Aug 08, 2018 18.30 18.59 18.24 18.46 4,746,479 +0.25(+1.37%)
Aug 07, 2018 18.35 18.41 18.21 18.21 4,374,332 -0.14(-0.76%)
Aug 06, 2018 18.30 18.44 18.27 18.35 3,795,264 +0.10(+0.55%)
Aug 03, 2018 17.81 18.30 17.81 18.25 6,576,600 +0.44(+2.47%)
Aug 02, 2018 17.49 17.84 17.49 17.81 5,524,244 +0.26(+1.48%)
Aug 01, 2018 17.97 18.02 17.37 17.55 6,996,370 -0.45(-2.50%)
Jul 31, 2018 17.89 18.27 17.85 18.00 4,908,689 +0.09(+0.50%)
Jul 30, 2018 17.99 18.10 17.86 17.91 5,446,179 -0.14(-0.78%)
Jul 27, 2018 17.95 18.23 17.87 18.05 7,274,700 +0.07(+0.39%)
Jul 26, 2018 18.08 17.22 17.98 10,564,243 +0.76(+4.41%)
Jul 25, 2018 17.86 17.88 17.15 17.22 13,683,351 -0.57(-3.20%)
Jul 24, 2018 19.71 19.77 17.76 17.79 21,082,099 -2.02(-10.20%)
Jul 23, 2018 19.77 20.10 19.51 19.81 5,489,536 -0.03(-0.15%)
Jul 20, 2018 19.84 19.93 19.67 19.84 5,192,128 +0.01(+0.05%)
Jul 19, 2018 19.93 19.99 19.71 19.83 3,585,510 -0.14(-0.70%)
Jul 18, 2018 19.76 20.11 19.61 19.97 5,402,176 +0.45(+2.31%)
Jul 17, 2018 19.35 19.73 19.31 19.52 3,385,668 +0.12(+0.62%)
Jul 16, 2018 19.39 19.55 19.34 19.40 2,872,941 +0.12(+0.62%)
Jul 13, 2018 19.05 19.41 19.05 19.28 2,965,969 +0.13(+0.68%)
Jul 12, 2018 19.49 19.55 19.02 19.15 4,936,776 -0.14(-0.73%)
Jul 11, 2018 19.44 19.49 18.96 19.29 5,162,074 -0.21(-1.08%)
Jul 10, 2018 19.55 19.63 19.37 19.50 2,962,521 -0.14(-0.71%)
Jul 09, 2018 19.49 19.74 19.38 19.64 3,378,717 +0.19(+0.98%)
Jul 06, 2018 19.54 19.20 19.45 2,780,411 +0.17(+0.88%)
Jul 05, 2018 19.17 19.31 19.09 19.28 2,650,411 +0.16(+0.84%)
Jul 03, 2018 19.12 19.12 19.12 0 +0.02(+0.10%)
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.