Jetblue Airways Cp (NQ: JBLU )

6.630 -0.280 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 16.75 16.99 16.61 16.93 5,273,700 +0.23(+1.38%)
Feb 28, 2019 16.93 17.03 16.66 16.70 4,656,197 -0.20(-1.18%)
Feb 27, 2019 17.12 17.18 16.71 16.90 4,991,212 -0.28(-1.63%)
Feb 26, 2019 17.25 17.35 17.18 17.18 3,996,229 -0.07(-0.41%)
Feb 25, 2019 17.30 17.36 17.17 17.25 3,616,099 +0.03(+0.17%)
Feb 22, 2019 17.49 17.55 17.18 17.22 3,811,000 -0.27(-1.54%)
Feb 21, 2019 17.55 17.69 17.37 17.49 3,749,133 -0.07(-0.40%)
Feb 20, 2019 17.73 17.93 17.53 17.56 5,308,866 -0.37(-2.06%)
Feb 19, 2019 17.92 18.03 17.82 17.93 4,166,019 -0.03(-0.17%)
Feb 15, 2019 18.12 18.27 17.93 17.96 2,936,600 -0.12(-0.66%)
Feb 14, 2019 17.98 18.17 17.85 18.08 2,537,488 +0.03(+0.17%)
Feb 13, 2019 17.98 18.12 17.92 18.05 3,975,558 +0.16(+0.89%)
Feb 12, 2019 18.24 18.36 17.85 17.89 4,126,432 -0.37(-2.03%)
Feb 11, 2019 18.18 18.31 18.10 18.26 3,917,684 +0.12(+0.66%)
Feb 08, 2019 18.04 18.18 17.91 18.14 1,833,500 +0.04(+0.22%)
Feb 07, 2019 18.05 18.22 17.97 18.10 2,989,272 -0.04(-0.22%)
Feb 06, 2019 17.95 18.16 17.87 18.14 2,811,366 +0.17(+0.95%)
Feb 05, 2019 18.08 18.14 17.96 17.97 4,173,423 -0.03(-0.17%)
Feb 04, 2019 17.95 18.07 17.91 18.00 3,195,359 +0.09(+0.50%)
Feb 01, 2019 17.98 18.25 17.87 17.91 5,353,000 -0.08(-0.44%)
Jan 31, 2019 18.32 18.41 17.76 17.99 4,925,733 -0.37(-2.02%)
Jan 30, 2019 18.10 18.49 18.05 18.36 4,583,620 +0.24(+1.32%)
Jan 29, 2019 18.23 18.31 18.05 18.12 2,872,381 -0.04(-0.22%)
Jan 28, 2019 17.64 18.50 17.60 18.16 7,983,677 +0.45(+2.54%)
Jan 25, 2019 18.21 18.29 17.67 17.71 8,741,200 -0.41(-2.26%)
Jan 24, 2019 17.85 18.24 17.36 18.12 8,032,147 +0.88(+5.10%)
Jan 23, 2019 17.42 17.59 17.04 17.24 4,087,968 -0.13(-0.75%)
Jan 22, 2019 17.56 17.71 17.28 17.37 4,044,268 -0.23(-1.31%)
Jan 18, 2019 17.59 17.70 17.38 17.60 2,240,500 +0.15(+0.86%)
Jan 17, 2019 17.32 17.62 17.31 17.45 4,725,436 +0.10(+0.58%)
Jan 16, 2019 17.39 17.62 17.30 17.35 4,894,326 +0.19(+1.11%)
Jan 15, 2019 17.22 17.41 16.97 17.16 3,605,092 +0.01(+0.06%)
Jan 14, 2019 17.14 17.30 16.85 17.15 4,139,125 -0.10(-0.58%)
Jan 11, 2019 17.08 17.34 16.95 17.25 2,681,700 +0.10(+0.58%)
Jan 10, 2019 16.16 17.17 16.09 17.15 7,312,896 -0.08(-0.46%)
Jan 09, 2019 16.84 17.30 16.77 17.23 4,019,565 +0.38(+2.26%)
Jan 08, 2019 16.86 16.93 16.63 16.85 3,893,711 +0.16(+0.96%)
Jan 07, 2019 16.64 16.94 16.40 16.69 3,178,818 +0.14(+0.85%)
Jan 04, 2019 16.14 16.78 16.08 16.55 4,754,100 +0.62(+3.89%)
Jan 03, 2019 16.01 16.07 15.29 15.93 6,425,287 -0.27(-1.67%)
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.