Jetblue Airways Cp (NQ: JBLU )

7.150 -0.040 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.26 18.68 18.22 18.55 5,566,160 +0.30(+1.64%)
Apr 29, 2019 18.12 18.33 18.12 18.25 4,671,775 +0.13(+0.72%)
Apr 26, 2019 18.03 18.35 17.95 18.12 5,013,400 +0.09(+0.50%)
Apr 25, 2019 18.11 18.36 17.91 18.03 7,594,745 -0.16(-0.88%)
Apr 24, 2019 17.52 18.27 17.50 18.19 9,824,891 +0.64(+3.65%)
Apr 23, 2019 17.16 17.80 16.92 17.55 14,039,289 +0.72(+4.28%)
Apr 22, 2019 16.84 17.03 16.75 16.83 4,406,515 -0.13(-0.77%)
Apr 18, 2019 16.91 17.07 16.87 16.96 3,170,400 -0.02(-0.12%)
Apr 17, 2019 17.02 17.25 16.95 16.98 3,568,042 +0.10(+0.59%)
Apr 16, 2019 16.99 17.02 16.77 16.88 3,147,724 -0.05(-0.30%)
Apr 15, 2019 17.00 17.14 16.85 16.93 5,039,897 -0.11(-0.65%)
Apr 12, 2019 17.21 17.28 16.92 17.04 4,532,900 -0.10(-0.58%)
Apr 11, 2019 17.05 17.37 16.96 17.14 7,532,754 +0.22(+1.30%)
Apr 10, 2019 16.81 17.02 16.55 16.92 10,769,722 +0.58(+3.55%)
Apr 09, 2019 16.46 16.53 16.30 16.34 3,849,706 -0.24(-1.45%)
Apr 08, 2019 16.54 16.64 16.44 16.58 4,023,297 -0.06(-0.36%)
Apr 05, 2019 16.64 16.79 16.59 16.64 2,911,200 +0.04(+0.24%)
Apr 04, 2019 16.80 16.88 16.35 16.60 6,306,634 -0.17(-1.01%)
Apr 03, 2019 16.90 17.00 16.74 16.77 3,953,906 -0.04(-0.24%)
Apr 02, 2019 16.94 16.97 16.49 16.81 5,019,116 +0.20(+1.20%)
Apr 01, 2019 16.49 16.81 16.42 16.61 5,229,061 +0.25(+1.53%)
Mar 29, 2019 16.31 16.43 16.20 16.36 4,397,400 +0.18(+1.11%)
Mar 28, 2019 16.21 16.33 16.10 16.18 4,792,987 +0.04(+0.25%)
Mar 27, 2019 15.79 16.34 15.78 16.14 8,694,029 +0.36(+2.28%)
Mar 26, 2019 15.75 15.97 15.61 15.78 4,475,093 +0.11(+0.70%)
Mar 25, 2019 15.87 15.93 15.60 15.67 6,350,557 -0.26(-1.63%)
Mar 22, 2019 16.24 16.28 15.91 15.93 5,505,300 -0.37(-2.27%)
Mar 21, 2019 16.27 16.41 16.12 16.30 6,710,207 -0.01(-0.06%)
Mar 20, 2019 16.61 16.64 16.19 16.31 4,824,008 -0.31(-1.87%)
Mar 19, 2019 16.67 16.85 16.56 16.62 3,604,135 -0.01(-0.06%)
Mar 18, 2019 16.72 16.80 16.45 16.63 5,144,784 -0.11(-0.66%)
Mar 15, 2019 16.77 16.99 16.65 16.74 6,120,100 +0.03(+0.18%)
Mar 14, 2019 16.84 17.09 16.66 16.71 4,607,960 -0.12(-0.71%)
Mar 13, 2019 16.58 16.88 16.40 16.83 7,545,552 +0.33(+2.00%)
Mar 12, 2019 16.55 16.61 16.27 16.50 7,033,555 -0.01(-0.06%)
Mar 11, 2019 15.92 16.52 15.92 16.51 6,097,717 +0.43(+2.67%)
Mar 08, 2019 16.05 16.14 15.92 16.08 3,058,800 -0.11(-0.68%)
Mar 07, 2019 16.39 16.43 16.14 16.19 3,617,948 -0.23(-1.40%)
Mar 06, 2019 16.35 16.62 16.25 16.42 5,289,102 -0.01(-0.06%)
Mar 05, 2019 16.60 16.77 16.31 16.43 5,273,015 -0.13(-0.79%)
Mar 04, 2019 16.88 16.94 16.51 16.56 4,780,108 -0.37(-2.19%)
Mar 01, 2019 16.75 16.99 16.61 16.93 5,273,700 +0.23(+1.38%)
Feb 28, 2019 16.93 17.03 16.66 16.70 4,656,197 -0.20(-1.18%)
Feb 27, 2019 17.12 17.18 16.71 16.90 4,991,212 -0.28(-1.63%)
Feb 26, 2019 17.25 17.35 17.18 17.18 3,996,229 -0.07(-0.41%)
Feb 25, 2019 17.30 17.36 17.17 17.25 3,616,099 +0.03(+0.17%)
Feb 22, 2019 17.49 17.55 17.18 17.22 3,811,000 -0.27(-1.54%)
Feb 21, 2019 17.55 17.69 17.37 17.49 3,749,133 -0.07(-0.40%)
Feb 20, 2019 17.73 17.93 17.53 17.56 5,308,866 -0.37(-2.06%)
Feb 19, 2019 17.92 18.03 17.82 17.93 4,166,019 -0.03(-0.17%)
Feb 15, 2019 18.12 18.27 17.93 17.96 2,936,600 -0.12(-0.66%)
Feb 14, 2019 17.98 18.17 17.85 18.08 2,537,488 +0.03(+0.17%)
Feb 13, 2019 17.98 18.12 17.92 18.05 3,975,558 +0.16(+0.89%)
Feb 12, 2019 18.24 18.36 17.85 17.89 4,126,432 -0.37(-2.03%)
Feb 11, 2019 18.18 18.31 18.10 18.26 3,917,684 +0.12(+0.66%)
Feb 08, 2019 18.04 18.18 17.91 18.14 1,833,500 +0.04(+0.22%)
Feb 07, 2019 18.05 18.22 17.97 18.10 2,989,272 -0.04(-0.22%)
Feb 06, 2019 17.95 18.16 17.87 18.14 2,811,366 +0.17(+0.95%)
Feb 05, 2019 18.08 18.14 17.96 17.97 4,173,423 -0.03(-0.17%)
Feb 04, 2019 17.95 18.07 17.91 18.00 3,195,359 +0.09(+0.50%)
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.