Jetblue Airways Cp (NQ: JBLU )

9.140 +0.190 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 9.120 9.150 8.960 9.140 9,125,938 +0.19(+2.12%)
Aug 11, 2022 9.050 9.100 8.910 8.950 10,259,948 +0.12(+1.36%)
Aug 10, 2022 8.690 8.938 8.690 8.830 10,866,964 +0.36(+4.25%)
Aug 09, 2022 8.580 8.635 8.380 8.470 9,836,713 -0.16(-1.85%)
Aug 08, 2022 8.790 8.890 8.620 8.630 10,717,332 -0.05(-0.58%)
Aug 05, 2022 8.540 8.750 8.510 8.680 8,177,154 +0.00(+0.00%)
Aug 04, 2022 8.600 8.730 8.485 8.680 11,105,391 +0.09(+1.05%)
Aug 03, 2022 8.130 8.630 8.045 8.590 21,462,516 +0.55(+6.84%)
Aug 02, 2022 8.130 8.340 7.950 8.040 26,755,364 -0.55(-6.40%)
Aug 01, 2022 8.450 8.630 8.270 8.590 13,452,146 +0.17(+2.02%)
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%)
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.