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 (%)
Nov 30, 2022 7.770 7.970 7.610 7.960 8,289,457 +0.22(+2.84%)
Nov 29, 2022 7.670 7.770 7.662 7.740 5,142,738 +0.07(+0.91%)
Nov 28, 2022 7.860 7.900 7.650 7.670 9,636,799 -0.31(-3.88%)
Nov 25, 2022 7.890 8.030 7.860 7.980 2,346,833 +0.05(+0.63%)
Nov 23, 2022 7.800 8.010 7.770 7.930 6,760,474 +0.13(+1.67%)
Nov 22, 2022 7.790 7.800 7.635 7.800 7,349,875 +0.06(+0.78%)
Nov 21, 2022 7.830 7.886 7.645 7.740 8,576,316 -0.12(-1.53%)
Nov 18, 2022 8.090 8.155 7.800 7.860 7,544,608 -0.04(-0.51%)
Nov 17, 2022 7.750 7.900 7.680 7.900 7,004,256 -0.02(-0.25%)
Nov 16, 2022 8.120 8.130 7.900 7.920 8,385,187 -0.33(-4.00%)
Nov 15, 2022 8.160 8.346 8.105 8.250 12,018,657 +0.25(+3.12%)
Nov 14, 2022 8.030 8.230 7.955 8.000 9,418,851 -0.11(-1.36%)
Nov 11, 2022 8.090 8.230 8.012 8.110 8,831,261 +0.07(+0.87%)
Nov 10, 2022 7.670 8.070 7.655 8.040 13,839,428 +0.72(+9.84%)
Nov 09, 2022 7.590 7.670 7.320 7.320 9,770,860 -0.38(-4.94%)
Nov 08, 2022 7.700 7.790 7.590 7.700 7,172,644 +0.02(+0.26%)
Nov 07, 2022 7.680 7.740 7.400 7.680 11,643,708 +0.09(+1.19%)
Nov 04, 2022 7.830 7.870 7.510 7.590 15,103,911 -0.08(-1.04%)
Nov 03, 2022 7.570 7.760 7.450 7.670 10,054,872 -0.06(-0.78%)
Nov 02, 2022 7.950 8.080 7.720 7.730 10,533,701 -0.29(-3.62%)
Nov 01, 2022 8.170 8.205 7.960 8.020 10,173,131 -0.02(-0.25%)
Oct 31, 2022 7.800 8.050 7.690 8.040 15,318,395 +0.28(+3.61%)
Oct 28, 2022 7.610 7.790 7.590 7.760 8,199,978 +0.14(+1.84%)
Oct 27, 2022 7.610 7.790 7.570 7.620 14,801,655 +0.16(+2.14%)
Oct 26, 2022 7.330 7.690 7.270 7.460 15,861,385 +0.14(+1.91%)
Oct 25, 2022 7.100 7.390 6.880 7.320 21,317,736 -0.22(-2.92%)
Oct 24, 2022 7.240 7.550 7.170 7.540 16,194,914 +0.38(+5.31%)
Oct 21, 2022 6.970 7.200 6.910 7.160 10,752,303 +0.15(+2.14%)
Oct 20, 2022 6.810 7.040 6.750 7.010 20,284,640 +0.16(+2.34%)
Oct 19, 2022 7.080 7.130 6.800 6.850 12,630,604 -0.13(-1.86%)
Oct 18, 2022 7.030 7.140 6.910 6.980 12,162,748 +0.13(+1.90%)
Oct 17, 2022 6.860 6.880 6.685 6.850 8,800,014 +0.18(+2.70%)
Oct 14, 2022 6.780 6.920 6.620 6.670 8,527,203 +0.00(+0.00%)
Oct 13, 2022 6.420 6.809 6.310 6.670 10,857,516 +0.20(+3.09%)
Oct 12, 2022 6.340 6.540 6.215 6.470 10,867,062 +0.09(+1.41%)
Oct 11, 2022 6.720 6.760 6.280 6.380 15,928,145 -0.12(-1.85%)
Oct 10, 2022 6.630 6.680 6.440 6.500 9,022,793 -0.11(-1.66%)
Oct 07, 2022 6.860 6.890 6.510 6.610 11,509,935 -0.34(-4.89%)
Oct 06, 2022 7.100 7.200 6.910 6.950 10,989,114 -0.20(-2.80%)
Oct 05, 2022 6.980 7.180 6.900 7.150 7,804,982 -0.04(-0.56%)
Oct 04, 2022 6.830 7.240 6.830 7.190 15,414,071 +0.55(+8.28%)
Oct 03, 2022 6.670 6.790 6.495 6.640 10,209,669 +0.01(+0.15%)
Sep 30, 2022 6.620 6.770 6.570 6.630 13,191,800 -0.02(-0.30%)
Sep 29, 2022 6.760 6.775 6.520 6.650 11,535,891 -0.24(-3.48%)
Sep 28, 2022 6.780 6.971 6.770 6.890 16,244,642 +0.11(+1.62%)
Sep 27, 2022 6.770 6.935 6.640 6.780 13,156,804 +0.15(+2.26%)
Sep 26, 2022 6.910 7.015 6.620 6.630 11,857,170 -0.28(-4.05%)
Sep 23, 2022 6.990 7.010 6.750 6.910 19,950,848 -0.19(-2.68%)
Sep 22, 2022 7.650 7.660 7.080 7.100 20,678,212 -0.54(-7.07%)
Sep 21, 2022 7.890 7.970 7.640 7.640 12,854,394 -0.28(-3.54%)
Sep 20, 2022 8.150 8.160 7.860 7.920 10,375,139 -0.24(-2.94%)
Sep 19, 2022 7.860 8.190 7.830 8.160 10,075,878 +0.24(+3.03%)
Sep 16, 2022 8.000 8.010 7.820 7.920 17,960,396 -0.16(-1.98%)
Sep 15, 2022 7.950 8.195 7.945 8.080 10,742,848 +0.10(+1.25%)
Sep 14, 2022 7.940 7.990 7.705 7.980 10,343,751 +0.00(+0.00%)
Sep 13, 2022 8.030 8.130 7.950 7.980 8,297,652 -0.41(-4.89%)
Sep 12, 2022 8.370 8.540 8.350 8.390 7,986,031 +0.12(+1.45%)
Sep 09, 2022 8.160 8.290 8.080 8.270 14,584,493 +0.21(+2.61%)
Sep 08, 2022 7.950 8.115 7.847 8.060 11,459,144 -0.02(-0.25%)
Sep 07, 2022 7.650 8.100 7.625 8.080 11,414,937 +0.41(+5.35%)
Sep 06, 2022 7.740 7.750 7.500 7.670 11,614,866 +0.04(+0.52%)
Sep 02, 2022 7.900 7.900 7.550 7.630 13,564,327 -0.07(-0.91%)
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.