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 (%)
Feb 28, 2020 15.70 16.24 15.42 15.78 12,169,400 -0.49(-3.01%)
Feb 27, 2020 16.40 17.11 15.65 16.27 12,925,524 -0.85(-4.96%)
Feb 26, 2020 18.36 18.48 16.98 17.12 9,700,169 -1.13(-6.19%)
Feb 25, 2020 19.53 19.58 18.21 18.25 7,476,105 -1.13(-5.83%)
Feb 24, 2020 19.94 19.95 19.11 19.38 4,804,504 -1.23(-5.97%)
Feb 21, 2020 20.71 20.80 20.31 20.61 3,574,800 -0.22(-1.06%)
Feb 20, 2020 20.70 20.93 20.50 20.83 3,368,210 +0.02(+0.10%)
Feb 19, 2020 21.33 21.34 20.81 20.81 4,196,233 -0.49(-2.30%)
Feb 18, 2020 21.19 21.54 21.15 21.30 4,065,041 +0.03(+0.14%)
Feb 14, 2020 21.58 21.65 21.18 21.27 5,467,500 -0.29(-1.35%)
Feb 13, 2020 20.99 21.59 20.94 21.56 4,943,114 +0.43(+2.04%)
Feb 12, 2020 20.54 21.34 20.52 21.13 4,591,615 +0.62(+3.02%)
Feb 11, 2020 20.10 20.66 20.10 20.51 4,801,922 +0.49(+2.45%)
Feb 10, 2020 19.90 20.10 19.88 20.02 3,389,427 +0.08(+0.40%)
Feb 07, 2020 20.02 20.08 19.85 19.94 3,756,300 -0.14(-0.70%)
Feb 06, 2020 20.75 20.91 20.06 20.08 5,916,326 -0.61(-2.95%)
Feb 05, 2020 20.57 20.73 20.30 20.69 3,349,573 +0.27(+1.32%)
Feb 04, 2020 20.29 20.59 20.18 20.42 4,040,281 +0.40(+2.00%)
Feb 03, 2020 19.98 20.37 19.90 20.02 4,303,464 +0.19(+0.96%)
Jan 31, 2020 20.13 20.23 19.67 19.83 6,018,100 -0.37(-1.83%)
Jan 30, 2020 19.75 20.23 19.64 20.20 4,752,060 +0.26(+1.30%)
Jan 29, 2020 20.35 20.40 19.91 19.94 3,565,215 -0.33(-1.63%)
Jan 28, 2020 20.24 20.46 19.81 20.27 5,055,340 +0.23(+1.15%)
Jan 27, 2020 20.18 20.30 19.78 20.04 8,532,648 -0.61(-2.93%)
Jan 24, 2020 21.10 21.19 20.26 20.64 11,268,299 -0.43(-2.02%)
Jan 23, 2020 19.85 21.15 19.76 21.07 15,980,466 +1.27(+6.41%)
Jan 22, 2020 19.29 20.10 19.25 19.80 12,387,706 +0.75(+3.94%)
Jan 21, 2020 19.15 19.45 18.61 19.05 10,829,434 -0.16(-0.83%)
Jan 17, 2020 19.12 19.34 19.06 19.21 5,571,700 +0.21(+1.11%)
Jan 16, 2020 18.77 19.06 18.72 19.00 5,803,991 +0.30(+1.60%)
Jan 15, 2020 18.47 18.76 18.47 18.70 5,103,011 +0.18(+0.97%)
Jan 14, 2020 18.79 19.15 18.48 18.52 7,008,243 -0.08(-0.43%)
Jan 13, 2020 18.71 18.75 18.42 18.60 8,568,934 -0.11(-0.59%)
Jan 10, 2020 18.79 18.82 18.57 18.71 3,715,200 +0.00(+0.00%)
Jan 09, 2020 18.68 18.92 18.62 18.71 3,837,918 +0.21(+1.14%)
Jan 08, 2020 18.29 18.77 18.20 18.50 5,177,892 +0.09(+0.49%)
Jan 07, 2020 18.47 18.56 18.27 18.41 2,662,518 -0.07(-0.38%)
Jan 06, 2020 18.35 18.52 18.31 18.48 2,834,338 -0.09(-0.48%)
Jan 03, 2020 18.57 18.63 18.10 18.57 5,434,300 -0.32(-1.69%)
Jan 02, 2020 18.90 19.06 18.82 18.89 3,199,432 +0.17(+0.91%)
Dec 31, 2019 18.66 18.81 18.62 18.72 3,468,400 +0.01(+0.05%)
Dec 30, 2019 18.90 18.93 18.62 18.71 2,645,131 -0.18(-0.95%)
Dec 27, 2019 19.07 19.09 18.81 18.89 2,497,900 -0.21(-1.10%)
Dec 26, 2019 19.10 19.21 19.01 19.10 1,732,824 -0.02(-0.10%)
Dec 24, 2019 19.18 19.24 19.10 19.12 875,200 -0.08(-0.42%)
Dec 23, 2019 19.29 19.39 19.17 19.20 2,510,495 -0.01(-0.05%)
Dec 20, 2019 18.95 19.27 18.94 19.21 6,308,900 +0.32(+1.69%)
Dec 19, 2019 18.81 18.95 18.79 18.89 2,414,597 +0.10(+0.53%)
Dec 18, 2019 19.04 19.09 18.73 18.79 3,089,731 -0.18(-0.95%)
Dec 17, 2019 18.68 19.01 18.68 18.97 3,625,313 +0.27(+1.44%)
Dec 16, 2019 18.67 18.99 18.66 18.70 3,241,783 +0.12(+0.65%)
Dec 13, 2019 18.93 18.93 18.54 18.58 4,298,400 -0.34(-1.80%)
Dec 12, 2019 18.89 19.12 18.81 18.92 5,639,542 +0.19(+1.01%)
Dec 11, 2019 18.80 18.82 18.39 18.73 7,495,102 -0.17(-0.90%)
Dec 10, 2019 18.91 19.17 18.77 18.90 4,399,492 -0.03(-0.16%)
Dec 09, 2019 18.95 19.05 18.88 18.93 3,267,473 -0.09(-0.47%)
Dec 06, 2019 19.25 19.43 18.88 19.02 5,108,600 -0.12(-0.63%)
Dec 05, 2019 19.36 19.40 19.09 19.14 5,674,268 -0.18(-0.93%)
Dec 04, 2019 18.83 19.49 18.81 19.32 12,866,785 +0.52(+2.77%)
Dec 03, 2019 19.03 19.06 18.72 18.80 2,985,891 -0.40(-2.08%)
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.