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 (%)
Aug 31, 2021 14.86 15.30 14.85 15.13 5,764,636 +0.20(+1.34%)
Aug 30, 2021 15.50 15.55 14.84 14.93 7,230,150 -0.49(-3.18%)
Aug 27, 2021 15.23 15.57 15.16 15.42 5,243,491 +0.25(+1.65%)
Aug 26, 2021 15.21 15.46 14.94 15.17 6,144,845 -0.20(-1.30%)
Aug 25, 2021 15.35 15.55 15.13 15.37 4,997,839 +0.10(+0.65%)
Aug 24, 2021 15.00 15.37 14.96 15.27 6,985,498 +0.55(+3.74%)
Aug 23, 2021 14.45 14.81 14.44 14.72 6,744,291 +0.56(+3.95%)
Aug 20, 2021 14.07 14.26 14.03 14.16 5,512,288 +0.05(+0.35%)
Aug 19, 2021 14.39 14.50 13.96 14.11 7,458,883 -0.42(-2.89%)
Aug 18, 2021 14.69 14.92 14.49 14.53 6,271,586 -0.23(-1.56%)
Aug 17, 2021 14.91 14.95 14.55 14.76 6,845,530 -0.38(-2.51%)
Aug 16, 2021 15.10 15.29 14.90 15.14 6,291,577 -0.21(-1.37%)
Aug 13, 2021 15.57 15.61 15.30 15.35 4,218,873 -0.25(-1.60%)
Aug 12, 2021 15.72 15.79 15.38 15.60 6,528,896 -0.23(-1.45%)
Aug 11, 2021 15.36 15.86 15.27 15.83 7,736,828 +0.33(+2.13%)
Aug 10, 2021 15.21 15.72 15.07 15.50 7,207,766 +0.36(+2.38%)
Aug 09, 2021 15.10 15.29 14.76 15.14 7,010,212 -0.11(-0.72%)
Aug 06, 2021 15.38 15.43 15.05 15.25 5,513,325 +0.08(+0.53%)
Aug 05, 2021 14.55 15.34 14.55 15.17 7,975,113 +0.70(+4.84%)
Aug 04, 2021 14.54 14.76 14.34 14.47 8,967,261 -0.31(-2.10%)
Aug 03, 2021 14.73 14.81 14.35 14.78 6,250,811 +0.09(+0.61%)
Aug 02, 2021 14.86 15.32 14.65 14.69 9,020,437 -0.10(-0.68%)
Jul 30, 2021 14.93 15.19 14.66 14.79 8,499,859 -0.37(-2.44%)
Jul 29, 2021 15.45 15.51 15.14 15.16 7,155,743 -0.15(-0.98%)
Jul 28, 2021 15.15 15.51 14.92 15.31 10,484,286 +0.35(+2.34%)
Jul 27, 2021 15.59 15.60 14.79 14.96 15,028,932 -1.11(-6.91%)
Jul 26, 2021 15.53 16.09 15.52 16.07 6,261,849 +0.54(+3.48%)
Jul 23, 2021 15.72 15.87 15.47 15.53 3,895,810 -0.13(-0.83%)
Jul 22, 2021 15.68 15.91 15.31 15.66 7,960,260 -0.21(-1.32%)
Jul 21, 2021 15.52 16.05 15.50 15.87 10,693,731 +0.52(+3.39%)
Jul 20, 2021 14.53 15.49 14.37 15.35 13,553,745 +0.95(+6.60%)
Jul 19, 2021 14.10 14.63 13.93 14.40 16,555,448 -0.44(-2.96%)
Jul 16, 2021 15.69 15.70 14.78 14.84 10,321,975 -0.74(-4.75%)
Jul 15, 2021 15.60 15.90 15.32 15.58 7,022,614 -0.04(-0.26%)
Jul 14, 2021 16.07 16.29 15.54 15.62 6,678,645 -0.23(-1.42%)
Jul 13, 2021 16.27 16.36 15.81 15.85 7,840,271 -0.65(-3.97%)
Jul 12, 2021 16.26 16.58 16.09 16.50 5,257,039 +0.03(+0.18%)
Jul 09, 2021 16.29 16.65 16.17 16.47 6,181,977 +0.41(+2.55%)
Jul 08, 2021 15.83 16.40 15.72 16.06 7,454,005 -0.10(-0.62%)
Jul 07, 2021 16.41 16.64 15.99 16.16 6,592,266 -0.41(-2.47%)
Jul 06, 2021 17.13 17.26 16.51 16.57 7,895,775 -0.53(-3.10%)
Jul 02, 2021 17.16 17.16 16.88 17.10 4,929,141 -0.02(-0.12%)
Jul 01, 2021 16.92 17.36 16.91 17.12 10,402,986 +0.34(+2.03%)
Jun 30, 2021 16.72 16.97 16.70 16.78 11,339,538 +0.07(+0.42%)
Jun 29, 2021 16.92 17.03 16.63 16.71 7,728,085 -0.22(-1.30%)
Jun 28, 2021 17.18 17.18 16.62 16.93 9,722,221 -0.25(-1.46%)
Jun 25, 2021 17.38 17.45 17.12 17.18 5,395,808 -0.19(-1.09%)
Jun 24, 2021 17.36 17.46 17.15 17.37 6,071,744 +0.05(+0.29%)
Jun 23, 2021 17.53 17.58 17.23 17.32 6,279,910 -0.14(-0.80%)
Jun 22, 2021 17.65 17.65 17.22 17.46 4,651,458 -0.19(-1.08%)
Jun 21, 2021 17.42 17.69 17.25 17.65 6,515,375 +0.34(+1.96%)
Jun 18, 2021 17.20 17.56 16.98 17.31 10,474,895 -0.02(-0.12%)
Jun 17, 2021 18.00 18.16 17.30 17.33 8,464,355 -0.70(-3.88%)
Jun 16, 2021 18.06 18.21 17.86 18.03 4,638,204 -0.04(-0.22%)
Jun 15, 2021 18.30 18.39 17.96 18.07 6,421,140 -0.26(-1.42%)
Jun 14, 2021 18.62 18.77 18.28 18.33 5,638,825 -0.32(-1.72%)
Jun 11, 2021 18.57 18.71 18.52 18.65 9,869,439 +0.21(+1.14%)
Jun 10, 2021 18.99 19.05 18.39 18.44 6,776,007 -0.39(-2.07%)
Jun 09, 2021 19.30 19.38 18.80 18.83 6,835,949 -0.50(-2.59%)
Jun 08, 2021 19.10 19.40 19.06 19.33 6,230,160 +0.17(+0.89%)
Jun 07, 2021 19.16 19.36 19.05 19.16 3,964,626 +0.10(+0.52%)
Jun 04, 2021 19.24 19.28 18.84 19.06 6,755,562 +0.02(+0.11%)
Jun 03, 2021 19.74 19.74 18.99 19.04 9,595,714 -0.88(-4.42%)
Jun 02, 2021 20.44 20.45 19.86 19.92 7,396,881 -0.32(-1.58%)
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.