Jetblue Airways Cp (NQ: JBLU )

6.560 -0.390 (-5.61%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.35 11.59 10.99 11.01 8,612,386 -0.40(-3.51%)
Apr 28, 2022 11.44 11.48 10.88 11.41 12,572,217 +0.18(+1.60%)
Apr 27, 2022 11.23 11.32 10.91 11.23 15,977,652 -0.34(-2.94%)
Apr 26, 2022 12.51 12.54 11.55 11.57 22,948,306 -1.49(-11.41%)
Apr 25, 2022 12.77 13.07 12.50 13.06 13,723,896 +0.19(+1.48%)
Apr 22, 2022 13.40 13.71 12.81 12.87 11,548,899 -0.66(-4.88%)
Apr 21, 2022 13.75 14.07 13.39 13.53 19,823,576 +0.48(+3.68%)
Apr 20, 2022 13.12 13.31 12.97 13.05 9,489,413 +0.02(+0.15%)
Apr 19, 2022 12.77 13.23 12.74 13.03 10,124,665 +0.37(+2.92%)
Apr 18, 2022 12.64 12.80 12.47 12.66 6,331,031 -0.12(-0.94%)
Apr 14, 2022 12.77 12.98 12.54 12.78 10,297,522 +0.08(+0.63%)
Apr 13, 2022 12.43 12.75 12.34 12.70 15,400,201 +0.53(+4.35%)
Apr 12, 2022 12.16 12.26 11.88 12.17 10,730,680 +0.14(+1.16%)
Apr 11, 2022 11.85 12.35 11.72 12.03 9,907,846 +0.13(+1.09%)
Apr 08, 2022 12.16 12.19 11.80 11.90 16,315,000 -0.19(-1.57%)
Apr 07, 2022 12.47 12.55 11.77 12.09 24,874,904 -0.36(-2.89%)
Apr 06, 2022 13.03 13.07 12.33 12.45 35,387,396 -1.19(-8.72%)
Apr 05, 2022 14.69 14.72 13.32 13.64 31,082,530 -1.04(-7.08%)
Apr 04, 2022 14.71 14.80 14.48 14.68 6,937,359 -0.12(-0.81%)
Apr 01, 2022 15.02 15.19 14.77 14.80 6,628,915 -0.15(-1.00%)
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 6,563,151 +0.26(+1.84%)
Mar 21, 2022 14.32 14.38 14.02 14.10 7,197,649 -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 17,489,876 -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 8,220,204 +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%)
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.