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 (%)
Apr 30, 2018 19.13 19.34 18.89 19.19 5,788,162 -0.09(-0.47%)
Apr 27, 2018 19.19 19.36 19.05 19.28 2,913,929 +0.11(+0.57%)
Apr 26, 2018 18.97 19.21 18.57 19.17 8,163,626 +0.00(+0.00%)
Apr 25, 2018 19.47 19.47 18.84 19.17 7,243,658 -0.36(-1.84%)
Apr 24, 2018 19.57 20.03 19.29 19.53 5,277,475 -0.38(-1.91%)
Apr 23, 2018 19.92 20.14 19.67 19.91 5,916,326 +0.05(+0.25%)
Apr 20, 2018 19.69 19.93 19.66 19.86 4,725,309 +0.20(+1.02%)
Apr 19, 2018 19.95 20.00 19.50 19.66 3,549,634 -0.31(-1.55%)
Apr 18, 2018 19.99 20.25 19.81 19.97 4,515,244 +0.16(+0.81%)
Apr 17, 2018 19.91 20.06 19.65 19.81 3,251,598 +0.04(+0.20%)
Apr 16, 2018 19.60 20.10 19.60 19.77 3,977,902 +0.26(+1.33%)
Apr 13, 2018 19.70 19.84 19.43 19.51 3,847,037 -0.04(-0.20%)
Apr 12, 2018 19.34 19.72 19.29 19.55 5,766,429 +0.22(+1.14%)
Apr 11, 2018 19.45 19.50 19.17 19.33 7,410,199 -0.03(-0.15%)
Apr 10, 2018 19.66 19.73 19.28 19.36 6,103,952 -0.12(-0.62%)
Apr 09, 2018 20.04 20.34 19.48 19.48 7,399,183 -0.47(-2.36%)
Apr 06, 2018 20.39 20.60 19.75 19.95 5,738,460 -0.69(-3.34%)
Apr 05, 2018 20.65 20.82 20.45 20.64 5,330,575 +0.16(+0.78%)
Apr 04, 2018 19.93 20.52 19.91 20.48 5,640,492 +0.33(+1.64%)
Apr 03, 2018 19.79 20.18 19.68 20.15 9,274,549 +0.42(+2.13%)
Apr 02, 2018 20.32 20.33 19.50 19.73 4,147,024 -0.59(-2.90%)
Mar 29, 2018 20.32 20.32 20.32 0 +0.15(+0.74%)
Mar 28, 2018 19.94 20.30 19.80 20.17 8,120,997 +0.22(+1.10%)
Mar 27, 2018 20.45 20.48 19.90 19.95 9,143,286 -0.53(-2.59%)
Mar 26, 2018 21.21 21.21 20.24 20.48 7,110,646 -0.36(-1.73%)
Mar 23, 2018 21.23 21.41 20.80 20.84 5,208,886 -0.43(-2.02%)
Mar 22, 2018 21.58 21.87 21.27 21.27 7,136,884 -0.51(-2.34%)
Mar 21, 2018 22.06 22.12 21.63 21.78 4,257,272 -0.52(-2.33%)
Mar 20, 2018 22.28 22.39 22.20 22.30 2,603,415 +0.13(+0.59%)
Mar 19, 2018 22.37 22.55 22.09 22.17 3,846,032 -0.42(-1.86%)
Mar 16, 2018 22.48 22.80 22.31 22.59 6,741,716 +0.33(+1.48%)
Mar 15, 2018 22.34 22.51 22.10 22.26 2,682,026 -0.08(-0.36%)
Mar 14, 2018 22.37 22.64 22.10 22.34 3,988,439 -0.01(-0.04%)
Mar 13, 2018 22.24 22.69 22.19 22.35 4,617,962 +0.31(+1.41%)
Mar 12, 2018 22.08 22.21 21.91 22.04 4,622,352 +0.04(+0.18%)
Mar 09, 2018 21.75 22.09 21.70 22.00 3,102,580 +0.29(+1.34%)
Mar 08, 2018 21.60 22.00 21.56 21.71 3,724,610 +0.21(+0.98%)
Mar 07, 2018 21.67 21.50 2,782,811 +0.06(+0.28%)
Mar 06, 2018 21.31 21.45 21.05 21.44 3,295,616 +0.17(+0.80%)
Mar 05, 2018 21.55 21.55 21.07 21.27 3,350,056 -0.02(-0.09%)
Mar 02, 2018 20.92 21.34 20.84 21.29 3,293,908 +0.21(+1.00%)
Mar 01, 2018 21.05 21.49 20.94 21.08 2,394,726 +0.03(+0.14%)
Feb 28, 2018 21.41 21.49 21.01 21.05 4,227,269 -0.30(-1.41%)
Feb 27, 2018 21.79 21.92 21.33 21.35 3,080,343 -0.38(-1.75%)
Feb 26, 2018 21.46 22.06 21.35 21.73 5,643,033 +0.41(+1.92%)
Feb 23, 2018 20.90 21.38 20.72 21.32 3,138,187 +0.47(+2.25%)
Feb 22, 2018 20.85 4,645,528 +0.11(+0.53%)
Feb 21, 2018 20.07 20.85 20.01 20.74 4,886,196 +0.72(+3.60%)
Feb 20, 2018 20.20 20.32 19.91 20.02 3,276,285 -0.28(-1.38%)
Feb 16, 2018 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 15, 2018 20.45 20.09 20.30 2,432,638 +0.16(+0.79%)
Feb 14, 2018 19.95 20.33 19.81 20.14 2,894,671 +0.18(+0.90%)
Feb 13, 2018 19.96 5,556,600 +0.09(+0.45%)
Feb 12, 2018 20.11 20.11 19.64 19.87 6,753,822 -0.02(-0.10%)
Feb 09, 2018 20.00 20.11 19.23 19.89 5,875,094 +0.06(+0.30%)
Feb 08, 2018 20.40 20.41 19.82 19.83 3,716,845 -0.56(-2.72%)
Feb 07, 2018 20.34 20.34 20.23 20.39 4,987,500 +0.04(+0.17%)
Feb 06, 2018 19.64 20.63 19.45 20.35 6,304,236 +0.34(+1.67%)
Feb 05, 2018 20.20 20.50 19.83 20.02 6,607,249 -0.31(-1.55%)
Feb 02, 2018 20.87 20.98 20.29 20.33 4,036,786 -0.61(-2.91%)
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.