Jetblue Airways Cp (NQ: JBLU )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.27 13.44 12.95 13.42 10,349,774 -0.11(-0.81%)
Nov 29, 2021 13.93 14.06 13.45 13.53 12,638,688 -0.09(-0.66%)
Nov 26, 2021 13.72 13.80 13.18 13.62 11,870,798 -0.84(-5.81%)
Nov 24, 2021 14.24 14.55 14.12 14.46 5,782,591 +0.12(+0.84%)
Nov 23, 2021 14.67 14.77 14.26 14.34 4,413,465 -0.17(-1.17%)
Nov 22, 2021 14.56 14.65 14.24 14.51 6,442,186 +0.11(+0.76%)
Nov 19, 2021 14.28 14.42 14.04 14.40 7,425,687 -0.07(-0.48%)
Nov 18, 2021 14.96 14.50 14.42 14.47 5,787,311 -0.39(-2.62%)
Nov 17, 2021 14.88 15.12 14.67 14.86 5,711,018 -0.03(-0.20%)
Nov 16, 2021 15.39 15.40 14.81 14.89 9,294,994 -0.47(-3.06%)
Nov 15, 2021 15.29 15.38 15.12 15.36 5,876,514 +0.20(+1.32%)
Nov 12, 2021 15.41 15.43 15.00 15.16 4,934,860 -0.23(-1.49%)
Nov 11, 2021 15.53 15.66 15.37 15.39 3,586,559 -0.41(-2.59%)
Nov 10, 2021 15.61 15.80 6,195,393 -0.11(-0.69%)
Nov 09, 2021 15.89 16.00 15.71 15.91 4,839,518 -0.02(-0.13%)
Nov 08, 2021 16.48 16.48 15.87 15.93 8,997,143 -0.19(-1.18%)
Nov 05, 2021 15.75 16.23 15.70 16.12 14,508,500 +1.14(+7.61%)
Nov 04, 2021 15.25 15.30 14.94 14.98 5,383,444 -0.17(-1.12%)
Nov 03, 2021 14.62 15.26 14.57 15.15 9,606,156 +0.46(+3.13%)
Nov 02, 2021 14.60 14.76 14.45 14.69 6,511,423 +0.07(+0.48%)
Nov 01, 2021 14.03 14.65 14.19 14.62 8,492,208 +0.59(+4.21%)
Oct 29, 2021 14.16 14.33 14.00 14.03 9,622,325 -0.12(-0.85%)
Oct 28, 2021 14.15 14.27 13.96 14.15 6,271,093 +0.06(+0.43%)
Oct 27, 2021 14.60 14.65 14.07 14.09 8,448,053 -0.51(-3.49%)
Oct 26, 2021 15.02 14.60 8,381,808 -0.14(-0.95%)
Oct 25, 2021 14.60 14.84 14.57 14.74 5,465,818 +0.10(+0.68%)
Oct 22, 2021 14.81 14.56 14.64 6,597,924 -0.22(-1.48%)
Oct 21, 2021 14.94 15.14 14.78 14.86 5,972,244 -0.04(-0.27%)
Oct 20, 2021 14.92 15.09 14.73 14.90 5,785,765 +0.00(+0.00%)
Oct 19, 2021 14.99 15.01 14.78 14.90 6,303,954 -0.06(-0.40%)
Oct 18, 2021 15.10 15.19 14.87 14.96 7,930,588 -0.32(-2.09%)
Oct 15, 2021 15.71 15.84 15.26 15.28 8,236,587 -0.18(-1.16%)
Oct 14, 2021 15.43 15.64 15.36 15.46 6,114,662 +0.14(+0.91%)
Oct 13, 2021 15.65 15.65 15.12 15.32 8,322,971 -0.50(-3.16%)
Oct 12, 2021 15.47 15.85 15.33 15.82 7,254,512 +0.37(+2.39%)
Oct 11, 2021 15.35 15.74 15.29 15.45 4,279,537 -0.09(-0.58%)
Oct 08, 2021 15.56 15.70 15.42 15.54 3,830,530 +0.04(+0.26%)
Oct 07, 2021 15.85 15.86 15.45 15.50 6,771,720 -0.19(-1.21%)
Oct 06, 2021 15.58 15.76 15.13 15.69 9,826,116 -0.43(-2.67%)
Oct 05, 2021 16.24 16.45 15.99 16.12 6,540,059 -0.05(-0.31%)
Oct 04, 2021 16.48 16.64 16.14 16.17 8,400,092 -0.14(-0.86%)
Oct 01, 2021 15.72 16.52 15.70 16.31 11,414,515 +1.03(+6.74%)
Sep 30, 2021 15.60 15.61 15.13 15.28 7,491,633 -0.39(-2.49%)
Sep 29, 2021 16.05 16.09 15.66 15.67 8,064,043 -0.29(-1.82%)
Sep 28, 2021 16.14 16.33 15.92 15.96 5,576,743 -0.17(-1.05%)
Sep 27, 2021 16.20 16.56 16.08 16.13 7,022,956 +0.08(+0.50%)
Sep 24, 2021 15.67 16.17 15.67 16.05 7,234,728 +0.32(+2.03%)
Sep 23, 2021 15.42 15.88 15.34 15.73 7,151,405 +0.55(+3.62%)
Sep 22, 2021 14.89 15.40 14.81 15.18 7,011,937 +0.42(+2.85%)
Sep 21, 2021 15.55 15.70 14.65 14.76 12,543,639 -0.74(-4.77%)
Sep 20, 2021 15.11 15.52 14.87 15.50 6,833,444 +0.28(+1.84%)
Sep 17, 2021 15.29 15.59 15.10 15.22 7,411,322 -0.01(-0.07%)
Sep 16, 2021 14.98 15.43 14.96 15.23 6,622,744 +0.27(+1.80%)
Sep 15, 2021 14.78 14.97 14.59 14.96 4,539,759 +0.10(+0.67%)
Sep 14, 2021 15.03 15.09 14.73 14.86 5,555,293 -0.18(-1.20%)
Sep 13, 2021 14.79 15.12 14.47 15.04 6,342,415 +0.36(+2.45%)
Sep 10, 2021 15.37 15.37 14.60 14.68 8,965,287 -0.62(-4.05%)
Sep 09, 2021 14.67 15.69 14.67 15.30 11,301,257 +0.59(+4.01%)
Sep 08, 2021 15.00 15.16 14.65 14.71 5,351,067 -0.28(-1.87%)
Sep 07, 2021 14.86 15.06 14.78 14.99 4,932,902 +0.05(+0.33%)
Sep 03, 2021 15.18 15.26 14.83 14.94 4,888,801 -0.26(-1.71%)
Sep 02, 2021 15.10 15.42 14.96 15.20 5,713,099 +0.11(+0.73%)
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.