Jetblue Airways Cp (NQ: JBLU )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.170 9.450 8.790 8.950 10,211,606 +0.16(+1.82%)
Mar 30, 2020 9.380 9.530 8.500 8.790 13,428,533 -0.96(-9.85%)
Mar 27, 2020 10.52 10.56 9.610 9.750 10,948,700 -1.18(-10.80%)
Mar 26, 2020 12.00 12.51 10.73 10.93 19,013,172 -0.41(-3.62%)
Mar 25, 2020 11.40 12.15 10.06 11.34 27,282,376 +1.94(+20.64%)
Mar 24, 2020 8.050 9.430 7.650 9.400 21,155,012 +2.54(+37.03%)
Mar 23, 2020 7.550 7.690 6.610 6.860 19,242,494 -0.29(-4.06%)
Mar 20, 2020 8.350 8.720 7.110 7.150 15,599,000 -0.45(-5.92%)
Mar 19, 2020 7.650 8.280 6.700 7.600 12,233,513 -0.06(-0.78%)
Mar 18, 2020 8.820 8.980 7.010 7.660 18,721,948 -1.86(-19.54%)
Mar 17, 2020 10.82 10.94 9.460 9.520 15,832,477 -1.09(-10.27%)
Mar 16, 2020 9.810 11.30 9.320 10.61 23,340,968 -0.57(-5.10%)
Mar 13, 2020 12.35 12.64 10.20 11.18 22,388,200 -0.31(-2.70%)
Mar 12, 2020 11.66 12.42 11.48 11.49 17,102,866 -2.08(-15.33%)
Mar 11, 2020 14.00 14.00 13.13 13.57 21,179,168 -1.01(-6.93%)
Mar 10, 2020 14.15 14.73 13.41 14.58 18,520,560 +1.18(+8.81%)
Mar 09, 2020 13.40 14.11 13.12 13.40 16,992,408 -0.48(-3.46%)
Mar 06, 2020 13.11 14.87 13.01 13.88 15,994,700 +0.02(+0.14%)
Mar 05, 2020 14.91 14.99 13.76 13.86 14,192,622 -1.68(-10.81%)
Mar 04, 2020 15.25 15.59 14.55 15.54 14,950,573 +0.53(+3.53%)
Mar 03, 2020 16.08 16.11 14.89 15.01 10,001,567 -0.56(-3.60%)
Mar 02, 2020 15.82 16.00 14.85 15.57 12,106,795 -0.21(-1.33%)
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%)
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.