Jetblue Airways Cp (NQ: JBLU )

7.940 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.87 16.95 16.65 16.75 3,743,906 -0.05(-0.30%)
Sep 27, 2019 17.00 17.19 16.75 16.80 3,461,100 -0.14(-0.83%)
Sep 26, 2019 16.92 17.01 16.77 16.94 2,996,804 +0.08(+0.47%)
Sep 25, 2019 16.85 17.10 16.78 16.86 4,113,836 +0.23(+1.38%)
Sep 24, 2019 16.97 16.97 16.55 16.63 6,725,080 -0.14(-0.83%)
Sep 23, 2019 16.90 16.95 16.69 16.77 5,042,799 -0.15(-0.89%)
Sep 20, 2019 17.21 17.23 16.89 16.92 6,623,200 -0.19(-1.11%)
Sep 19, 2019 17.43 17.43 17.07 17.11 4,871,546 -0.16(-0.93%)
Sep 18, 2019 17.13 17.31 16.99 17.27 5,060,254 +0.13(+0.76%)
Sep 17, 2019 16.80 17.29 16.77 17.14 5,159,928 +0.28(+1.66%)
Sep 16, 2019 16.81 17.11 16.79 16.86 6,681,445 -0.53(-3.05%)
Sep 13, 2019 17.25 17.53 17.21 17.39 3,464,400 +0.23(+1.34%)
Sep 12, 2019 17.34 17.41 17.04 17.16 3,497,556 -0.16(-0.92%)
Sep 11, 2019 16.83 17.33 16.65 17.32 6,065,480 +0.56(+3.34%)
Sep 10, 2019 17.02 17.08 16.69 16.76 5,384,653 -0.27(-1.59%)
Sep 09, 2019 16.68 17.10 16.52 17.03 5,553,637 +0.36(+2.16%)
Sep 06, 2019 16.60 16.88 16.59 16.67 4,487,100 +0.15(+0.91%)
Sep 05, 2019 16.46 16.64 16.38 16.52 5,078,240 +0.13(+0.79%)
Sep 04, 2019 16.55 16.74 16.25 16.39 11,362,845 -0.78(-4.54%)
Sep 03, 2019 17.22 17.33 16.98 17.17 4,083,918 -0.15(-0.87%)
Aug 30, 2019 17.36 17.60 17.21 17.32 4,285,400 -0.03(-0.17%)
Aug 29, 2019 16.93 17.38 16.91 17.35 4,609,510 +0.60(+3.58%)
Aug 28, 2019 16.69 16.93 16.53 16.75 5,881,099 +0.20(+1.21%)
Aug 27, 2019 17.24 17.25 16.53 16.55 4,997,088 -0.55(-3.22%)
Aug 26, 2019 17.35 17.42 17.05 17.10 6,147,305 -0.12(-0.70%)
Aug 23, 2019 17.96 18.14 17.19 17.22 4,094,700 -0.79(-4.39%)
Aug 22, 2019 18.05 18.21 17.93 18.01 2,591,399 +0.00(+0.00%)
Aug 21, 2019 18.13 18.25 17.98 18.01 2,686,990 +0.06(+0.33%)
Aug 20, 2019 18.25 18.30 17.92 17.95 3,588,311 -0.39(-2.13%)
Aug 19, 2019 18.55 18.63 18.33 18.34 2,273,119 -0.06(-0.33%)
Aug 16, 2019 17.91 18.45 17.91 18.40 2,606,800 +0.38(+2.11%)
Aug 15, 2019 18.30 18.38 17.92 18.02 3,601,959 -0.23(-1.26%)
Aug 14, 2019 18.60 18.64 18.19 18.25 5,047,318 -0.53(-2.82%)
Aug 13, 2019 19.01 19.16 18.76 18.78 2,914,859 -0.23(-1.21%)
Aug 12, 2019 19.27 19.40 18.88 19.01 2,995,579 -0.44(-2.26%)
Aug 09, 2019 19.55 19.62 19.33 19.45 2,404,000 -0.24(-1.22%)
Aug 08, 2019 19.41 19.76 19.35 19.69 3,257,447 +0.33(+1.70%)
Aug 07, 2019 18.93 19.49 18.87 19.36 3,191,735 +0.23(+1.20%)
Aug 06, 2019 19.00 19.20 18.83 19.13 3,143,884 +0.24(+1.27%)
Aug 05, 2019 18.81 18.96 18.55 18.89 5,523,708 -0.14(-0.74%)
Aug 02, 2019 19.14 19.16 18.85 19.03 3,207,400 -0.10(-0.52%)
Aug 01, 2019 19.33 19.40 18.84 19.13 5,372,881 -0.10(-0.52%)
Jul 31, 2019 19.37 19.50 19.10 19.23 4,562,628 -0.23(-1.18%)
Jul 30, 2019 19.34 19.50 19.15 19.46 4,077,711 +0.02(+0.10%)
Jul 29, 2019 19.38 19.61 19.25 19.44 5,495,134 +0.06(+0.31%)
Jul 26, 2019 19.49 19.54 19.36 19.38 3,398,200 -0.14(-0.72%)
Jul 25, 2019 19.42 19.83 19.22 19.52 6,553,823 -0.04(-0.20%)
Jul 24, 2019 19.30 19.65 19.19 19.56 4,089,541 +0.28(+1.45%)
Jul 23, 2019 19.25 19.43 18.70 19.28 8,120,638 +0.32(+1.69%)
Jul 22, 2019 18.99 19.19 18.88 18.96 5,992,206 +0.05(+0.26%)
Jul 19, 2019 19.20 19.40 18.91 18.91 2,752,200 -0.31(-1.61%)
Jul 18, 2019 19.12 19.34 19.04 19.22 2,827,691 +0.14(+0.73%)
Jul 17, 2019 19.47 19.50 19.03 19.08 4,105,329 -0.42(-2.15%)
Jul 16, 2019 18.82 19.59 18.82 19.50 5,237,530 +0.77(+4.11%)
Jul 15, 2019 18.94 19.00 18.71 18.73 3,712,978 -0.14(-0.74%)
Jul 12, 2019 18.66 18.95 18.61 18.87 3,168,400 +0.18(+0.96%)
Jul 11, 2019 19.00 19.07 18.64 18.69 4,394,115 -0.25(-1.32%)
Jul 10, 2019 19.14 19.25 18.92 18.94 2,698,261 -0.05(-0.26%)
Jul 09, 2019 19.34 19.50 18.94 18.99 4,355,268 -0.47(-2.42%)
Jul 08, 2019 19.28 19.50 19.17 19.46 2,520,850 +0.27(+1.41%)
Jul 05, 2019 19.09 19.28 19.00 19.19 1,733,600 +0.06(+0.31%)
Jul 03, 2019 18.83 19.32 18.83 19.13 2,052,400 +0.34(+1.81%)
Jul 02, 2019 18.68 19.01 18.48 18.79 3,759,314 +0.12(+0.64%)
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.