Jetblue Airways Cp (NQ: JBLU )

7.940 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.85 12.00 11.51 11.52 7,581,462 -0.45(-3.76%)
Aug 28, 2020 11.80 12.04 11.59 11.97 7,616,500 +0.37(+3.19%)
Aug 27, 2020 11.40 12.05 11.39 11.60 12,252,905 +0.45(+4.04%)
Aug 26, 2020 11.36 11.37 11.13 11.15 4,900,591 -0.22(-1.93%)
Aug 25, 2020 11.66 11.76 11.11 11.37 8,536,818 -0.06(-0.52%)
Aug 24, 2020 10.77 11.47 10.65 11.43 11,225,608 +0.87(+8.24%)
Aug 21, 2020 10.76 10.93 10.52 10.56 6,182,800 -0.26(-2.40%)
Aug 20, 2020 10.81 10.92 10.57 10.82 6,038,066 -0.16(-1.46%)
Aug 19, 2020 11.08 11.50 10.93 10.98 7,151,993 -0.07(-0.63%)
Aug 18, 2020 11.11 11.19 10.91 11.05 5,120,870 -0.08(-0.72%)
Aug 17, 2020 11.58 11.59 11.07 11.13 5,227,012 -0.35(-3.05%)
Aug 14, 2020 11.24 11.55 11.16 11.48 5,876,000 +0.14(+1.23%)
Aug 13, 2020 11.39 11.77 11.30 11.34 7,686,785 -0.27(-2.33%)
Aug 12, 2020 11.95 12.00 11.25 11.61 8,407,433 -0.10(-0.85%)
Aug 11, 2020 12.34 12.34 11.63 11.71 15,000,188 +0.02(+0.17%)
Aug 10, 2020 10.85 11.69 10.85 11.69 20,158,338 +0.93(+8.64%)
Aug 07, 2020 10.69 10.81 10.57 10.76 7,311,700 -0.06(-0.55%)
Aug 06, 2020 10.83 10.95 10.55 10.82 10,866,782 +0.08(+0.74%)
Aug 05, 2020 10.48 10.89 10.34 10.74 10,720,986 +0.45(+4.37%)
Aug 04, 2020 10.15 10.57 10.11 10.29 11,629,182 +0.18(+1.78%)
Aug 03, 2020 10.24 10.32 9.810 10.11 15,184,510 -0.23(-2.22%)
Jul 31, 2020 10.08 10.35 9.970 10.34 10,252,200 +0.14(+1.37%)
Jul 30, 2020 9.820 10.24 9.720 10.20 10,058,598 +0.25(+2.51%)
Jul 29, 2020 10.24 10.36 9.810 9.950 17,433,816 -0.36(-3.49%)
Jul 28, 2020 10.10 10.48 10.03 10.31 13,694,536 +0.08(+0.78%)
Jul 27, 2020 10.32 10.49 10.12 10.23 8,177,082 -0.06(-0.58%)
Jul 24, 2020 10.77 10.77 10.28 10.29 9,623,600 -0.42(-3.92%)
Jul 23, 2020 10.55 11.06 10.36 10.71 12,885,426 +0.09(+0.85%)
Jul 22, 2020 10.48 10.77 10.44 10.62 8,045,884 +0.05(+0.47%)
Jul 21, 2020 10.60 10.85 10.56 10.57 8,351,811 +0.04(+0.38%)
Jul 20, 2020 10.82 10.92 10.43 10.53 8,687,052 -0.29(-2.68%)
Jul 17, 2020 11.05 11.13 10.74 10.82 7,840,200 -0.20(-1.81%)
Jul 16, 2020 11.30 11.37 10.92 11.02 12,040,738 -0.53(-4.59%)
Jul 15, 2020 10.99 11.56 10.80 11.55 17,686,548 +1.16(+11.16%)
Jul 14, 2020 10.02 10.56 9.990 10.39 11,814,306 +0.22(+2.16%)
Jul 13, 2020 10.72 10.80 10.15 10.17 13,366,197 -0.43(-4.06%)
Jul 10, 2020 9.930 10.69 9.855 10.60 12,603,600 +0.62(+6.21%)
Jul 09, 2020 10.44 10.51 9.940 9.980 15,183,517 -0.62(-5.85%)
Jul 08, 2020 10.35 10.66 10.21 10.60 12,011,225 +0.10(+0.95%)
Jul 07, 2020 10.79 10.80 10.50 10.50 10,923,228 -0.51(-4.63%)
Jul 06, 2020 10.88 11.19 10.64 11.01 12,217,988 +0.34(+3.19%)
Jul 02, 2020 11.07 11.16 10.63 10.67 11,106,400 +0.00(+0.00%)
Jul 01, 2020 11.32 11.56 10.61 10.67 13,887,911 -0.23(-2.11%)
Jun 30, 2020 10.90 11.01 10.59 10.90 13,329,544 -0.16(-1.45%)
Jun 29, 2020 10.37 11.12 10.17 11.06 15,586,348 +0.76(+7.38%)
Jun 26, 2020 10.59 10.72 10.18 10.30 15,064,900 -0.37(-3.47%)
Jun 25, 2020 10.05 10.75 9.890 10.67 15,200,873 +0.41(+4.00%)
Jun 24, 2020 11.05 11.19 10.25 10.26 20,157,020 -1.08(-9.52%)
Jun 23, 2020 11.27 11.38 10.84 11.34 15,318,048 +0.13(+1.16%)
Jun 22, 2020 11.12 11.41 11.02 11.21 11,924,948 -0.19(-1.67%)
Jun 19, 2020 12.23 12.31 11.28 11.40 20,210,400 -0.64(-5.32%)
Jun 18, 2020 11.70 12.14 11.50 12.04 13,520,719 +0.10(+0.84%)
Jun 17, 2020 12.06 12.23 11.84 11.94 13,324,147 -0.33(-2.69%)
Jun 16, 2020 12.95 12.99 12.10 12.27 19,508,284 +0.26(+2.16%)
Jun 15, 2020 11.40 12.30 11.20 12.01 19,242,380 -0.21(-1.72%)
Jun 12, 2020 12.26 12.48 11.51 12.22 20,395,800 +1.11(+9.99%)
Jun 11, 2020 11.15 12.07 10.92 11.11 27,946,188 -1.52(-12.03%)
Jun 10, 2020 13.34 13.48 12.03 12.63 33,331,748 -1.58(-11.12%)
Jun 09, 2020 14.32 14.70 13.75 14.21 21,605,932 -1.38(-8.85%)
Jun 08, 2020 14.86 15.62 14.26 15.59 35,090,056 +1.90(+13.88%)
Jun 05, 2020 15.10 15.51 13.32 13.69 48,444,800 +0.67(+5.15%)
Jun 04, 2020 12.14 13.38 11.63 13.02 57,813,780 +1.75(+15.53%)
Jun 03, 2020 10.53 11.52 10.52 11.27 24,975,384 +0.96(+9.31%)
Jun 02, 2020 10.46 10.51 10.02 10.31 17,545,908 +0.11(+1.08%)
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.