Jetblue Airways Cp (NQ: JBLU )

7.885 +0.145 (+1.87%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.72 16.97 16.70 16.78 11,339,538 +0.07(+0.42%)
Jun 29, 2021 16.92 17.03 16.63 16.71 7,728,085 -0.22(-1.30%)
Jun 28, 2021 17.18 17.18 16.62 16.93 9,722,221 -0.25(-1.46%)
Jun 25, 2021 17.38 17.45 17.12 17.18 5,395,808 -0.19(-1.09%)
Jun 24, 2021 17.36 17.46 17.15 17.37 6,071,744 +0.05(+0.29%)
Jun 23, 2021 17.53 17.58 17.23 17.32 6,279,910 -0.14(-0.80%)
Jun 22, 2021 17.65 17.65 17.22 17.46 4,651,458 -0.19(-1.08%)
Jun 21, 2021 17.42 17.69 17.25 17.65 6,515,375 +0.34(+1.96%)
Jun 18, 2021 17.20 17.56 16.98 17.31 10,474,895 -0.02(-0.12%)
Jun 17, 2021 18.00 18.16 17.30 17.33 8,464,355 -0.70(-3.88%)
Jun 16, 2021 18.06 18.21 17.86 18.03 4,638,204 -0.04(-0.22%)
Jun 15, 2021 18.30 18.39 17.96 18.07 6,421,140 -0.26(-1.42%)
Jun 14, 2021 18.62 18.77 18.28 18.33 5,638,825 -0.32(-1.72%)
Jun 11, 2021 18.57 18.71 18.52 18.65 9,869,439 +0.21(+1.14%)
Jun 10, 2021 18.99 19.05 18.39 18.44 6,776,007 -0.39(-2.07%)
Jun 09, 2021 19.30 19.38 18.80 18.83 6,835,949 -0.50(-2.59%)
Jun 08, 2021 19.10 19.40 19.06 19.33 6,230,160 +0.17(+0.89%)
Jun 07, 2021 19.16 19.36 19.05 19.16 3,964,626 +0.10(+0.52%)
Jun 04, 2021 19.24 19.28 18.84 19.06 6,755,562 +0.02(+0.11%)
Jun 03, 2021 19.74 19.74 18.99 19.04 9,595,714 -0.88(-4.42%)
Jun 02, 2021 20.44 20.45 19.86 19.92 7,396,881 -0.32(-1.58%)
Jun 01, 2021 20.27 20.59 19.98 20.24 6,467,336 +0.14(+0.70%)
May 28, 2021 20.53 20.54 20.06 20.10 5,059,351 -0.45(-2.19%)
May 27, 2021 20.54 20.61 20.25 20.55 3,857,867 +0.22(+1.08%)
May 26, 2021 20.01 20.35 19.96 20.33 4,631,318 +0.47(+2.37%)
May 25, 2021 20.40 20.89 19.85 19.86 9,510,213 -0.17(-0.85%)
May 24, 2021 19.52 20.11 19.31 20.03 4,910,427 +0.63(+3.25%)
May 21, 2021 19.65 19.80 19.38 19.40 4,186,794 -0.18(-0.92%)
May 20, 2021 19.82 19.84 19.06 19.58 6,809,589 -0.19(-0.96%)
May 19, 2021 19.59 20.01 19.40 19.77 7,010,599 -0.27(-1.35%)
May 18, 2021 20.00 20.49 19.78 20.04 6,365,712 +0.13(+0.65%)
May 17, 2021 19.51 19.95 19.29 19.91 4,899,045 +0.23(+1.17%)
May 14, 2021 19.22 19.83 19.22 19.68 5,384,501 +0.73(+3.85%)
May 13, 2021 18.68 19.05 18.48 18.95 5,739,730 +0.55(+2.99%)
May 12, 2021 18.85 19.27 18.32 18.40 5,474,285 -0.65(-3.41%)
May 11, 2021 18.70 19.14 18.46 19.05 5,474,167 -0.21(-1.12%)
May 10, 2021 19.62 19.79 19.26 19.27 4,238,192 -0.29(-1.51%)
May 07, 2021 19.22 19.71 19.14 19.56 4,694,168 +0.23(+1.19%)
May 06, 2021 19.33 19.49 19.02 19.33 5,756,036 +0.01(+0.05%)
May 05, 2021 19.00 19.63 18.87 19.32 5,299,116 +0.27(+1.42%)
May 04, 2021 19.66 19.73 18.85 19.05 8,137,448 -0.65(-3.30%)
May 03, 2021 20.36 20.40 19.63 19.70 8,184,180 -0.66(-3.24%)
Apr 30, 2021 19.80 20.43 19.79 20.36 7,107,100 +0.45(+2.26%)
Apr 29, 2021 20.25 20.34 19.81 19.91 5,226,511 -0.11(-0.55%)
Apr 28, 2021 20.01 20.26 19.92 20.02 6,582,244 -0.10(-0.50%)
Apr 27, 2021 20.00 20.47 19.84 20.12 10,778,672 -0.45(-2.19%)
Apr 26, 2021 20.59 20.86 20.40 20.57 7,280,966 +0.29(+1.43%)
Apr 23, 2021 19.98 20.44 19.72 20.28 5,500,600 +0.43(+2.17%)
Apr 22, 2021 20.11 20.45 19.77 19.85 8,549,505 -0.06(-0.30%)
Apr 21, 2021 19.09 19.95 18.77 19.91 7,701,834 +0.62(+3.21%)
Apr 20, 2021 19.96 19.96 18.97 19.29 8,923,900 -0.90(-4.46%)
Apr 19, 2021 20.17 20.33 19.89 20.19 6,117,438 -0.11(-0.54%)
Apr 16, 2021 20.75 20.92 20.28 20.30 5,637,000 -0.39(-1.88%)
Apr 15, 2021 21.11 21.11 20.50 20.69 6,762,088 -0.14(-0.67%)
Apr 14, 2021 21.36 21.60 20.78 20.83 8,877,807 +0.06(+0.29%)
Apr 13, 2021 20.30 20.81 19.62 20.77 9,559,499 +0.27(+1.32%)
Apr 12, 2021 20.86 20.90 20.40 20.50 4,900,834 -0.56(-2.66%)
Apr 09, 2021 20.95 21.06 20.65 21.06 4,964,000 -0.03(-0.14%)
Apr 08, 2021 20.89 21.11 20.33 21.09 6,560,436 +0.04(+0.19%)
Apr 07, 2021 21.32 21.51 20.95 21.05 5,804,100 -0.20(-0.94%)
Apr 06, 2021 21.41 21.96 21.22 21.25 8,661,700 +0.08(+0.38%)
Apr 05, 2021 21.18 21.71 20.92 21.17 14,703,669 +0.80(+3.93%)
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.