Jetblue Airways Cp (NQ: JBLU )

7.890 +0.150 (+1.94%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.90 15.22 14.78 14.95 7,313,069 +0.12(+0.81%)
Mar 30, 2022 14.86 15.10 14.79 14.83 4,690,519 -0.20(-1.33%)
Mar 29, 2022 15.09 15.26 14.93 15.03 6,976,075 +0.38(+2.59%)
Mar 28, 2022 14.72 14.78 14.32 14.65 5,363,105 +0.09(+0.62%)
Mar 25, 2022 14.48 14.84 14.42 14.56 8,771,693 +0.12(+0.83%)
Mar 24, 2022 14.32 14.50 14.09 14.44 8,625,755 +0.24(+1.69%)
Mar 23, 2022 14.17 14.34 14.15 14.20 5,444,883 -0.16(-1.11%)
Mar 22, 2022 14.20 14.51 14.19 14.36 6,563,351 +0.26(+1.84%)
Mar 21, 2022 14.32 14.38 14.02 14.10 7,197,647 -0.49(-3.36%)
Mar 18, 2022 14.20 14.64 14.12 14.59 9,232,233 +0.23(+1.60%)
Mar 17, 2022 14.17 14.41 13.98 14.36 8,119,744 -0.21(-1.44%)
Mar 16, 2022 13.90 14.58 13.90 14.57 11,372,136 +0.90(+6.58%)
Mar 15, 2022 13.30 13.90 13.25 13.67 11,605,997 +0.92(+7.22%)
Mar 14, 2022 12.62 13.01 12.46 12.75 9,031,438 +0.16(+1.27%)
Mar 11, 2022 13.00 13.07 12.56 12.59 6,915,508 -0.15(-1.18%)
Mar 10, 2022 12.36 12.74 7,811,781 +0.02(+0.16%)
Mar 09, 2022 12.69 13.04 12.40 12.72 14,625,682 +0.77(+6.44%)
Mar 08, 2022 11.85 12.56 11.37 11.95 14,138,495 +0.47(+4.14%)
Mar 07, 2022 12.98 13.18 11.42 11.47 17,489,676 -1.74(-13.13%)
Mar 04, 2022 13.55 13.62 13.00 13.21 9,582,902 -0.56(-4.07%)
Mar 03, 2022 14.61 14.71 13.70 13.77 10,316,688 -0.69(-4.77%)
Mar 02, 2022 14.55 14.71 14.18 14.46 7,033,711 +0.07(+0.49%)
Mar 01, 2022 15.09 15.13 14.19 14.39 10,183,806 -0.88(-5.76%)
Feb 28, 2022 15.22 15.50 14.89 15.27 8,129,258 -0.25(-1.61%)
Feb 25, 2022 15.22 15.64 15.24 15.52 6,252,751 +0.38(+2.51%)
Feb 24, 2022 14.06 15.20 13.96 15.14 10,022,640 +0.24(+1.61%)
Feb 23, 2022 15.51 15.57 14.88 14.90 5,395,812 -0.40(-2.61%)
Feb 22, 2022 15.25 15.65 15.13 15.30 5,998,686 -0.20(-1.29%)
Feb 18, 2022 15.50 0 -0.28(-1.77%)
Feb 17, 2022 15.89 16.08 15.68 15.78 5,307,063 -0.41(-2.53%)
Feb 16, 2022 15.96 16.39 15.83 16.19 8,606,686 +0.16(+1.00%)
Feb 15, 2022 15.66 16.24 15.59 16.03 8,882,282 +0.92(+6.09%)
Feb 14, 2022 15.29 15.70 14.99 15.11 8,377,113 -0.07(-0.46%)
Feb 11, 2022 15.92 16.14 15.03 15.18 12,286,260 -0.70(-4.41%)
Feb 10, 2022 15.73 16.22 15.70 15.88 6,753,500 +0.02(+0.13%)
Feb 09, 2022 15.82 16.15 15.75 15.86 9,120,421 +0.22(+1.41%)
Feb 08, 2022 15.15 15.67 15.00 15.64 8,220,209 +0.64(+4.27%)
Feb 07, 2022 14.80 15.25 14.79 15.00 7,815,277 +0.52(+3.59%)
Feb 04, 2022 14.34 14.56 14.02 14.48 7,837,289 +0.06(+0.42%)
Feb 03, 2022 14.60 14.41 14.42 5,066,527 -0.31(-2.10%)
Feb 02, 2022 14.91 14.95 14.53 14.73 5,324,258 -0.14(-0.94%)
Feb 01, 2022 14.68 14.96 14.56 14.87 6,792,505 +0.24(+1.64%)
Jan 31, 2022 13.74 14.64 14.63 11,891,724 +0.73(+5.25%)
Jan 28, 2022 13.85 13.92 13.30 13.90 11,284,265 +0.02(+0.14%)
Jan 27, 2022 13.79 14.25 13.59 13.88 11,016,222 +0.37(+2.74%)
Jan 26, 2022 13.96 14.13 13.47 13.51 10,573,614 -0.22(-1.60%)
Jan 25, 2022 13.50 13.87 13.44 13.73 7,038,798 -0.04(-0.29%)
Jan 24, 2022 13.35 13.78 12.95 13.77 10,991,327 +0.00(+0.00%)
Jan 21, 2022 14.27 14.28 13.70 13.77 10,098,260 -0.54(-3.77%)
Jan 20, 2022 14.51 14.79 14.29 14.31 6,462,556 -0.09(-0.62%)
Jan 19, 2022 14.73 14.80 14.39 14.40 5,238,228 -0.32(-2.17%)
Jan 18, 2022 14.68 15.04 14.63 14.72 5,483,552 -0.12(-0.81%)
Jan 14, 2022 14.84 0 -0.28(-1.85%)
Jan 13, 2022 14.91 15.52 14.83 15.12 8,035,767 +0.45(+3.07%)
Jan 12, 2022 14.93 14.96 14.55 14.67 7,519,603 -0.26(-1.74%)
Jan 11, 2022 14.63 15.07 14.57 14.93 5,672,956 +0.30(+2.05%)
Jan 10, 2022 15.06 15.28 14.57 14.63 8,293,195 -0.48(-3.18%)
Jan 07, 2022 14.89 15.36 14.81 15.11 10,920,833 +0.41(+2.79%)
Jan 06, 2022 14.90 15.05 14.55 14.70 6,257,362 +0.02(+0.14%)
Jan 05, 2022 14.80 15.11 14.67 14.68 9,189,755 -0.04(-0.27%)
Jan 04, 2022 14.91 15.01 14.58 14.72 8,619,062 +0.02(+0.14%)
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.