Jetblue Airways Cp (NQ: JBLU )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.68 10.97 10.52 10.74 10,265,623 -0.10(-0.92%)
May 27, 2022 10.72 10.95 10.68 10.84 8,101,866 +0.23(+2.17%)
May 26, 2022 10.50 10.84 10.48 10.61 12,241,695 +0.35(+3.41%)
May 25, 2022 9.830 10.31 9.820 10.26 7,408,863 +0.43(+4.37%)
May 24, 2022 10.01 10.04 9.672 9.830 8,972,102 -0.40(-3.91%)
May 23, 2022 10.32 10.36 10.00 10.23 8,293,847 +0.04(+0.39%)
May 20, 2022 10.35 10.49 9.910 10.19 7,893,046 -0.06(-0.59%)
May 19, 2022 9.830 10.45 9.830 10.25 10,742,854 +0.33(+3.33%)
May 18, 2022 10.05 10.26 9.880 9.920 9,369,253 -0.30(-2.94%)
May 17, 2022 9.770 10.26 9.770 10.22 11,246,924 +0.77(+8.15%)
May 16, 2022 9.900 9.929 9.440 9.450 15,016,313 -0.61(-6.06%)
May 13, 2022 9.760 10.07 9.760 10.06 10,651,558 +0.48(+5.01%)
May 12, 2022 9.490 9.810 9.220 9.580 11,638,225 -0.02(-0.21%)
May 11, 2022 10.02 10.21 9.550 9.600 11,313,155 -0.44(-4.38%)
May 10, 2022 9.980 10.23 9.775 10.04 9,331,509 +0.16(+1.62%)
May 09, 2022 10.37 10.55 9.820 9.880 11,824,383 -0.74(-6.97%)
May 06, 2022 10.91 10.93 10.47 10.62 11,880,955 -0.34(-3.10%)
May 05, 2022 11.24 11.35 10.87 10.96 10,240,354 -0.50(-4.36%)
May 04, 2022 11.24 11.48 10.93 11.46 9,596,925 +0.09(+0.79%)
May 03, 2022 11.36 11.47 11.11 11.37 9,643,181 +0.07(+0.62%)
May 02, 2022 11.00 11.34 10.82 11.30 12,420,678 +0.29(+2.63%)
Apr 29, 2022 11.35 11.59 10.99 11.01 8,612,386 -0.40(-3.51%)
Apr 28, 2022 11.44 11.48 10.88 11.41 12,572,217 +0.18(+1.60%)
Apr 27, 2022 11.23 11.32 10.91 11.23 15,977,652 -0.34(-2.94%)
Apr 26, 2022 12.51 12.54 11.55 11.57 22,948,306 -1.49(-11.41%)
Apr 25, 2022 12.77 13.07 12.50 13.06 13,723,896 +0.19(+1.48%)
Apr 22, 2022 13.40 13.71 12.81 12.87 11,548,899 -0.66(-4.88%)
Apr 21, 2022 13.75 14.07 13.39 13.53 19,823,576 +0.48(+3.68%)
Apr 20, 2022 13.12 13.31 12.97 13.05 9,489,413 +0.02(+0.15%)
Apr 19, 2022 12.77 13.23 12.74 13.03 10,124,665 +0.37(+2.92%)
Apr 18, 2022 12.64 12.80 12.47 12.66 6,331,031 -0.12(-0.94%)
Apr 14, 2022 12.77 12.98 12.54 12.78 10,297,522 +0.08(+0.63%)
Apr 13, 2022 12.43 12.75 12.34 12.70 15,400,201 +0.53(+4.35%)
Apr 12, 2022 12.16 12.26 11.88 12.17 10,730,680 +0.14(+1.16%)
Apr 11, 2022 11.85 12.35 11.72 12.03 9,907,846 +0.13(+1.09%)
Apr 08, 2022 12.16 12.19 11.80 11.90 16,315,000 -0.19(-1.57%)
Apr 07, 2022 12.47 12.55 11.77 12.09 24,874,904 -0.36(-2.89%)
Apr 06, 2022 13.03 13.07 12.33 12.45 35,387,396 -1.19(-8.72%)
Apr 05, 2022 14.69 14.72 13.32 13.64 31,082,530 -1.04(-7.08%)
Apr 04, 2022 14.71 14.80 14.48 14.68 6,937,359 -0.12(-0.81%)
Apr 01, 2022 15.02 15.19 14.77 14.80 6,628,915 -0.15(-1.00%)
Mar 31, 2022 14.90 15.22 14.78 14.95 7,313,069 +0.12(+0.81%)
Mar 30, 2022 14.86 15.10 14.79 14.83 4,690,519 -0.20(-1.33%)
Mar 29, 2022 15.09 15.26 14.93 15.03 6,976,075 +0.38(+2.59%)
Mar 28, 2022 14.72 14.78 14.32 14.65 5,363,105 +0.09(+0.62%)
Mar 25, 2022 14.48 14.84 14.42 14.56 8,771,693 +0.12(+0.83%)
Mar 24, 2022 14.32 14.50 14.09 14.44 8,625,755 +0.24(+1.69%)
Mar 23, 2022 14.17 14.34 14.15 14.20 5,444,883 -0.16(-1.11%)
Mar 22, 2022 14.20 14.51 14.19 14.36 6,563,351 +0.26(+1.84%)
Mar 21, 2022 14.32 14.38 14.02 14.10 7,197,649 -0.49(-3.36%)
Mar 18, 2022 14.20 14.64 14.12 14.59 9,232,233 +0.23(+1.60%)
Mar 17, 2022 14.17 14.41 13.98 14.36 8,119,744 -0.21(-1.44%)
Mar 16, 2022 13.90 14.58 13.90 14.57 11,372,136 +0.90(+6.58%)
Mar 15, 2022 13.30 13.90 13.25 13.67 11,605,997 +0.92(+7.22%)
Mar 14, 2022 12.62 13.01 12.46 12.75 9,031,438 +0.16(+1.27%)
Mar 11, 2022 13.00 13.07 12.56 12.59 6,915,508 -0.15(-1.18%)
Mar 10, 2022 12.36 12.74 7,811,781 +0.02(+0.16%)
Mar 09, 2022 12.69 13.04 12.40 12.72 14,625,682 +0.77(+6.44%)
Mar 08, 2022 11.85 12.56 11.37 11.95 14,138,495 +0.47(+4.14%)
Mar 07, 2022 12.98 13.18 11.42 11.47 17,489,876 -1.74(-13.13%)
Mar 04, 2022 13.55 13.62 13.00 13.21 9,582,902 -0.56(-4.07%)
Mar 03, 2022 14.61 14.71 13.70 13.77 10,316,688 -0.69(-4.77%)
Mar 02, 2022 14.55 14.71 14.18 14.46 7,033,711 +0.07(+0.49%)
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.