Jetblue Airways Cp (NQ: JBLU )

7.670 -0.310 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.41 21.49 21.01 21.05 4,227,269 -0.30(-1.41%)
Feb 27, 2018 21.79 21.92 21.33 21.35 3,080,343 -0.38(-1.75%)
Feb 26, 2018 21.46 22.06 21.35 21.73 5,643,033 +0.41(+1.92%)
Feb 23, 2018 20.90 21.38 20.72 21.32 3,138,187 +0.47(+2.25%)
Feb 22, 2018 20.85 4,645,528 +0.11(+0.53%)
Feb 21, 2018 20.07 20.85 20.01 20.74 4,886,196 +0.72(+3.60%)
Feb 20, 2018 20.20 20.32 19.91 20.02 3,276,285 -0.28(-1.38%)
Feb 16, 2018 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 15, 2018 20.45 20.09 20.30 2,432,638 +0.16(+0.79%)
Feb 14, 2018 19.95 20.33 19.81 20.14 2,894,671 +0.18(+0.90%)
Feb 13, 2018 19.96 5,556,600 +0.09(+0.45%)
Feb 12, 2018 20.11 20.11 19.64 19.87 6,753,822 -0.02(-0.10%)
Feb 09, 2018 20.00 20.11 19.23 19.89 5,875,094 +0.06(+0.30%)
Feb 08, 2018 20.40 20.41 19.82 19.83 3,716,845 -0.56(-2.72%)
Feb 07, 2018 20.34 20.34 20.23 20.39 4,987,500 +0.04(+0.17%)
Feb 06, 2018 19.64 20.63 19.45 20.35 6,304,236 +0.34(+1.67%)
Feb 05, 2018 20.20 20.50 19.83 20.02 6,607,249 -0.31(-1.55%)
Feb 02, 2018 20.87 20.98 20.29 20.33 4,036,786 -0.61(-2.91%)
Feb 01, 2018 20.87 21.13 20.72 20.94 4,959,227 +0.08(+0.38%)
Jan 31, 2018 20.87 21.20 20.72 20.86 5,326,907 +0.21(+1.02%)
Jan 30, 2018 20.39 21.03 20.36 20.65 4,956,621 +0.37(+1.82%)
Jan 29, 2018 20.41 20.56 20.19 20.28 4,544,338 -0.22(-1.07%)
Jan 26, 2018 20.79 20.79 20.11 20.50 9,839,297 -0.19(-0.92%)
Jan 25, 2018 21.86 22.63 20.50 20.69 14,993,100 -1.36(-6.17%)
Jan 24, 2018 21.63 22.33 21.40 22.05 9,592,586 -0.48(-2.13%)
Jan 23, 2018 22.61 22.61 22.27 22.53 2,951,629 -0.06(-0.27%)
Jan 22, 2018 22.47 22.60 22.30 22.59 3,126,940 +0.02(+0.09%)
Jan 19, 2018 22.55 22.66 22.40 22.57 3,154,867 +0.09(+0.40%)
Jan 18, 2018 22.51 22.64 22.40 22.48 2,422,062 +0.03(+0.13%)
Jan 17, 2018 22.59 22.89 22.43 22.45 2,891,988 +0.15(+0.67%)
Jan 16, 2018 23.00 23.07 22.27 22.30 3,788,575 -0.63(-2.75%)
Jan 12, 2018 22.93 22.93 22.93 0 +0.59(+2.64%)
Jan 11, 2018 22.13 22.71 21.81 22.34 6,444,338 +0.75(+3.47%)
Jan 10, 2018 21.42 21.59 6,218,942 +0.12(+0.56%)
Jan 09, 2018 20.61 21.50 20.61 21.47 6,086,752 +0.19(+0.89%)
Jan 08, 2018 21.46 21.46 21.15 21.28 3,947,405 -0.10(-0.47%)
Jan 05, 2018 21.75 21.75 21.33 21.38 4,837,468 -0.31(-1.43%)
Jan 04, 2018 21.65 21.84 21.28 21.69 5,247,571 +0.10(+0.46%)
Jan 03, 2018 22.32 22.32 21.57 21.59 5,206,464 -0.79(-3.53%)
Jan 02, 2018 22.37 22.49 22.19 22.38 3,414,649 +0.04(+0.18%)
Dec 29, 2017 22.34 22.34 22.34 0 -0.20(-0.89%)
Dec 28, 2017 22.52 22.59 22.42 22.54 2,817,851 +0.04(+0.18%)
Dec 27, 2017 22.62 22.64 22.45 22.50 2,085,006 -0.08(-0.35%)
Dec 26, 2017 22.41 22.74 22.38 22.58 4,217,203 +0.14(+0.62%)
Dec 22, 2017 22.49 22.61 22.38 22.44 2,912,618 +0.01(+0.04%)
Dec 21, 2017 22.05 22.73 22.00 22.43 5,443,256 +0.47(+2.14%)
Dec 20, 2017 21.61 22.05 21.47 21.96 3,630,837 +0.37(+1.71%)
Dec 19, 2017 21.91 21.95 21.57 21.59 3,651,658 -0.23(-1.05%)
Dec 18, 2017 21.35 21.85 21.35 21.82 4,868,466 +0.53(+2.49%)
Dec 15, 2017 21.20 21.52 21.19 21.29 7,721,214 +0.11(+0.52%)
Dec 14, 2017 21.68 21.81 21.13 21.18 5,515,183 -0.31(-1.44%)
Dec 13, 2017 21.62 21.69 21.18 21.49 6,292,946 -0.10(-0.46%)
Dec 12, 2017 22.50 22.57 21.58 21.59 8,478,219 -0.60(-2.70%)
Dec 11, 2017 22.08 22.27 21.91 22.19 3,725,184 +0.11(+0.50%)
Dec 08, 2017 22.03 22.25 22.00 22.08 3,348,704 +0.21(+0.96%)
Dec 07, 2017 21.59 22.05 21.43 21.87 2,748,104 +0.25(+1.16%)
Dec 06, 2017 21.59 21.83 21.48 21.62 2,843,992 -0.04(-0.18%)
Dec 05, 2017 21.96 21.96 21.59 21.66 6,513,387 -0.31(-1.41%)
Dec 04, 2017 21.71 22.36 21.63 21.97 8,322,777 +0.66(+3.10%)
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.