Jetblue Airways Cp (NQ: JBLU )

8.380 -0.320 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.340 8.440 8.220 8.420 11,298,046 +0.05(+0.60%)
Jul 28, 2022 8.430 8.450 8.110 8.370 15,330,201 -0.03(-0.36%)
Jul 27, 2022 8.320 8.430 8.180 8.400 9,301,454 +0.29(+3.58%)
Jul 26, 2022 8.300 8.390 8.090 8.110 8,130,861 -0.33(-3.91%)
Jul 25, 2022 8.470 8.525 8.290 8.440 6,848,442 +0.07(+0.84%)
Jul 22, 2022 8.660 8.700 8.330 8.370 7,748,628 -0.24(-2.79%)
Jul 21, 2022 8.710 8.720 8.450 8.610 10,435,307 -0.26(-2.93%)
Jul 20, 2022 8.690 8.940 8.590 8.870 13,776,976 +0.19(+2.19%)
Jul 19, 2022 8.390 8.690 8.370 8.680 8,914,576 +0.46(+5.60%)
Jul 18, 2022 8.250 8.550 8.160 8.220 9,832,150 +0.12(+1.48%)
Jul 15, 2022 8.050 8.205 7.870 8.100 12,641,863 +0.19(+2.40%)
Jul 14, 2022 8.050 8.175 7.890 7.910 8,899,590 -0.21(-2.59%)
Jul 13, 2022 8.050 8.135 7.870 8.120 12,477,237 -0.16(-1.93%)
Jul 12, 2022 8.000 8.490 8.000 8.280 13,201,191 +0.24(+2.99%)
Jul 11, 2022 8.170 8.230 7.960 8.040 8,140,012 -0.17(-2.07%)
Jul 08, 2022 8.450 8.485 8.180 8.210 10,201,506 -0.19(-2.26%)
Jul 07, 2022 8.360 8.480 8.294 8.400 8,193,193 +0.09(+1.08%)
Jul 06, 2022 8.520 8.660 8.235 8.310 9,048,692 -0.26(-3.03%)
Jul 05, 2022 8.330 8.570 8.060 8.570 10,429,036 +0.04(+0.47%)
Jul 01, 2022 8.430 8.615 8.250 8.530 8,206,691 +0.16(+1.91%)
Jun 30, 2022 8.700 8.740 8.250 8.370 11,028,854 -0.59(-6.58%)
Jun 29, 2022 8.710 9.057 8.560 8.960 14,767,487 +0.23(+2.63%)
Jun 28, 2022 8.870 9.170 8.671 8.730 9,025,277 -0.03(-0.34%)
Jun 27, 2022 8.755 8.850 8.640 8.760 16,400,288 +0.14(+1.62%)
Jun 24, 2022 8.150 8.670 8.065 8.620 13,821,652 +0.47(+5.77%)
Jun 23, 2022 8.350 8.380 8.050 8.150 11,626,920 -0.17(-2.04%)
Jun 22, 2022 8.300 8.540 8.290 8.320 7,375,604 -0.08(-0.95%)
Jun 21, 2022 8.680 8.700 8.370 8.400 8,841,560 -0.14(-1.64%)
Jun 17, 2022 8.250 8.580 8.095 8.540 12,184,569 +0.43(+5.30%)
Jun 16, 2022 8.370 8.415 7.990 8.110 9,967,525 -0.52(-6.03%)
Jun 15, 2022 8.660 8.810 8.453 8.630 10,642,357 +0.14(+1.65%)
Jun 14, 2022 8.540 8.650 8.200 8.490 9,575,826 +0.04(+0.47%)
Jun 13, 2022 9.250 9.290 8.410 8.450 15,413,173 -1.09(-11.43%)
Jun 10, 2022 9.690 10.01 9.470 9.540 12,932,705 -0.33(-3.34%)
Jun 09, 2022 10.28 10.28 9.850 9.870 9,135,049 -0.36(-3.52%)
Jun 08, 2022 10.53 10.64 10.19 10.23 7,635,268 -0.45(-4.21%)
Jun 07, 2022 10.56 10.74 10.44 10.68 6,455,990 -0.01(-0.09%)
Jun 06, 2022 10.69 10.74 10.34 10.69 9,433,816 +0.22(+2.10%)
Jun 03, 2022 10.42 10.55 10.18 10.47 5,660,191 -0.06(-0.57%)
Jun 02, 2022 10.27 10.58 10.23 10.53 5,849,769 +0.29(+2.83%)
Jun 01, 2022 10.81 10.93 10.18 10.24 11,320,869 -0.50(-4.66%)
May 31, 2022 10.68 10.97 10.52 10.74 10,265,623 -0.10(-0.92%)
May 27, 2022 10.72 10.95 10.68 10.84 8,101,866 +0.23(+2.17%)
May 26, 2022 10.50 10.84 10.48 10.61 12,241,695 +0.35(+3.41%)
May 25, 2022 9.830 10.31 9.820 10.26 7,408,863 +0.43(+4.37%)
May 24, 2022 10.01 10.04 9.672 9.830 8,972,102 -0.40(-3.91%)
May 23, 2022 10.32 10.36 10.00 10.23 8,293,847 +0.04(+0.39%)
May 20, 2022 10.35 10.49 9.910 10.19 7,893,046 -0.06(-0.59%)
May 19, 2022 9.830 10.45 9.830 10.25 10,742,854 +0.33(+3.33%)
May 18, 2022 10.05 10.26 9.880 9.920 9,369,253 -0.30(-2.94%)
May 17, 2022 9.770 10.26 9.770 10.22 11,246,924 +0.77(+8.15%)
May 16, 2022 9.900 9.929 9.440 9.450 15,016,313 -0.61(-6.06%)
May 13, 2022 9.760 10.07 9.760 10.06 10,651,558 +0.48(+5.01%)
May 12, 2022 9.490 9.810 9.220 9.580 11,638,225 -0.02(-0.21%)
May 11, 2022 10.02 10.21 9.550 9.600 11,313,155 -0.44(-4.38%)
May 10, 2022 9.980 10.23 9.775 10.04 9,331,509 +0.16(+1.62%)
May 09, 2022 10.37 10.55 9.820 9.880 11,824,383 -0.74(-6.97%)
May 06, 2022 10.91 10.93 10.47 10.62 11,880,955 -0.34(-3.10%)
May 05, 2022 11.24 11.35 10.87 10.96 10,240,354 -0.50(-4.36%)
May 04, 2022 11.24 11.48 10.93 11.46 9,596,925 +0.09(+0.79%)
May 03, 2022 11.36 11.47 11.11 11.37 9,643,181 +0.07(+0.62%)
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.