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, 2021 15.60 15.61 15.13 15.28 7,491,633 -0.39(-2.49%)
Sep 29, 2021 16.05 16.09 15.66 15.67 8,064,043 -0.29(-1.82%)
Sep 28, 2021 16.14 16.33 15.92 15.96 5,576,743 -0.17(-1.05%)
Sep 27, 2021 16.20 16.56 16.08 16.13 7,022,956 +0.08(+0.50%)
Sep 24, 2021 15.67 16.17 15.67 16.05 7,234,728 +0.32(+2.03%)
Sep 23, 2021 15.42 15.88 15.34 15.73 7,151,405 +0.55(+3.62%)
Sep 22, 2021 14.89 15.40 14.81 15.18 7,011,937 +0.42(+2.85%)
Sep 21, 2021 15.55 15.70 14.65 14.76 12,543,639 -0.74(-4.77%)
Sep 20, 2021 15.11 15.52 14.87 15.50 6,833,444 +0.28(+1.84%)
Sep 17, 2021 15.29 15.59 15.10 15.22 7,411,322 -0.01(-0.07%)
Sep 16, 2021 14.98 15.43 14.96 15.23 6,622,744 +0.27(+1.80%)
Sep 15, 2021 14.78 14.97 14.59 14.96 4,539,759 +0.10(+0.67%)
Sep 14, 2021 15.03 15.09 14.73 14.86 5,555,293 -0.18(-1.20%)
Sep 13, 2021 14.79 15.12 14.47 15.04 6,342,415 +0.36(+2.45%)
Sep 10, 2021 15.37 15.37 14.60 14.68 8,965,287 -0.62(-4.05%)
Sep 09, 2021 14.67 15.69 14.67 15.30 11,301,257 +0.59(+4.01%)
Sep 08, 2021 15.00 15.16 14.65 14.71 5,351,067 -0.28(-1.87%)
Sep 07, 2021 14.86 15.06 14.78 14.99 4,932,902 +0.05(+0.33%)
Sep 03, 2021 15.18 15.26 14.83 14.94 4,888,801 -0.26(-1.71%)
Sep 02, 2021 15.10 15.42 14.96 15.20 5,713,099 +0.11(+0.73%)
Sep 01, 2021 15.21 15.32 14.98 15.09 4,125,540 -0.04(-0.26%)
Aug 31, 2021 14.86 15.30 14.85 15.13 5,764,636 +0.20(+1.34%)
Aug 30, 2021 15.50 15.55 14.84 14.93 7,230,150 -0.49(-3.18%)
Aug 27, 2021 15.23 15.57 15.16 15.42 5,243,491 +0.25(+1.65%)
Aug 26, 2021 15.21 15.46 14.94 15.17 6,144,845 -0.20(-1.30%)
Aug 25, 2021 15.35 15.55 15.13 15.37 4,997,839 +0.10(+0.65%)
Aug 24, 2021 15.00 15.37 14.96 15.27 6,985,498 +0.55(+3.74%)
Aug 23, 2021 14.45 14.81 14.44 14.72 6,744,291 +0.56(+3.95%)
Aug 20, 2021 14.07 14.26 14.03 14.16 5,512,288 +0.05(+0.35%)
Aug 19, 2021 14.39 14.50 13.96 14.11 7,458,883 -0.42(-2.89%)
Aug 18, 2021 14.69 14.92 14.49 14.53 6,271,586 -0.23(-1.56%)
Aug 17, 2021 14.91 14.95 14.55 14.76 6,845,530 -0.38(-2.51%)
Aug 16, 2021 15.10 15.29 14.90 15.14 6,291,577 -0.21(-1.37%)
Aug 13, 2021 15.57 15.61 15.30 15.35 4,218,873 -0.25(-1.60%)
Aug 12, 2021 15.72 15.79 15.38 15.60 6,528,896 -0.23(-1.45%)
Aug 11, 2021 15.36 15.86 15.27 15.83 7,736,828 +0.33(+2.13%)
Aug 10, 2021 15.21 15.72 15.07 15.50 7,207,766 +0.36(+2.38%)
Aug 09, 2021 15.10 15.29 14.76 15.14 7,010,212 -0.11(-0.72%)
Aug 06, 2021 15.38 15.43 15.05 15.25 5,513,325 +0.08(+0.53%)
Aug 05, 2021 14.55 15.34 14.55 15.17 7,975,113 +0.70(+4.84%)
Aug 04, 2021 14.54 14.76 14.34 14.47 8,967,261 -0.31(-2.10%)
Aug 03, 2021 14.73 14.81 14.35 14.78 6,250,811 +0.09(+0.61%)
Aug 02, 2021 14.86 15.32 14.65 14.69 9,020,437 -0.10(-0.68%)
Jul 30, 2021 14.93 15.19 14.66 14.79 8,499,859 -0.37(-2.44%)
Jul 29, 2021 15.45 15.51 15.14 15.16 7,155,743 -0.15(-0.98%)
Jul 28, 2021 15.15 15.51 14.92 15.31 10,484,286 +0.35(+2.34%)
Jul 27, 2021 15.59 15.60 14.79 14.96 15,028,932 -1.11(-6.91%)
Jul 26, 2021 15.53 16.09 15.52 16.07 6,261,849 +0.54(+3.48%)
Jul 23, 2021 15.72 15.87 15.47 15.53 3,895,810 -0.13(-0.83%)
Jul 22, 2021 15.68 15.91 15.31 15.66 7,960,260 -0.21(-1.32%)
Jul 21, 2021 15.52 16.05 15.50 15.87 10,693,731 +0.52(+3.39%)
Jul 20, 2021 14.53 15.49 14.37 15.35 13,553,745 +0.95(+6.60%)
Jul 19, 2021 14.10 14.63 13.93 14.40 16,555,448 -0.44(-2.96%)
Jul 16, 2021 15.69 15.70 14.78 14.84 10,321,975 -0.74(-4.75%)
Jul 15, 2021 15.60 15.90 15.32 15.58 7,022,614 -0.04(-0.26%)
Jul 14, 2021 16.07 16.29 15.54 15.62 6,678,645 -0.23(-1.42%)
Jul 13, 2021 16.27 16.36 15.81 15.85 7,840,271 -0.65(-3.97%)
Jul 12, 2021 16.26 16.58 16.09 16.50 5,257,039 +0.03(+0.18%)
Jul 09, 2021 16.29 16.65 16.17 16.47 6,181,977 +0.41(+2.55%)
Jul 08, 2021 15.83 16.40 15.72 16.06 7,454,005 -0.10(-0.62%)
Jul 07, 2021 16.41 16.64 15.99 16.16 6,592,266 -0.41(-2.47%)
Jul 06, 2021 17.13 17.26 16.51 16.57 7,895,775 -0.53(-3.10%)
Jul 02, 2021 17.16 17.16 16.88 17.10 4,929,141 -0.02(-0.12%)
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.