Jetblue Airways Cp (NQ: JBLU )

6.910 -0.190 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 19.26 19.44 19.10 19.20 3,755,908 -0.07(-0.36%)
Nov 29, 2019 19.24 19.45 19.22 19.27 1,200,200 +0.01(+0.05%)
Nov 27, 2019 19.32 19.40 19.16 19.26 2,420,800 -0.06(-0.31%)
Nov 26, 2019 19.16 19.34 19.04 19.32 2,886,425 +0.12(+0.65%)
Nov 25, 2019 18.96 19.26 18.91 19.20 4,022,463 +0.23(+1.24%)
Nov 22, 2019 18.80 19.05 18.76 18.96 3,433,600 +0.33(+1.77%)
Nov 21, 2019 19.03 19.05 18.60 18.63 3,817,788 -0.39(-2.05%)
Nov 20, 2019 19.26 19.37 18.86 19.02 3,406,627 -0.34(-1.76%)
Nov 19, 2019 19.53 19.53 19.33 19.36 4,038,375 -0.11(-0.56%)
Nov 18, 2019 19.53 19.67 19.39 19.47 2,553,517 -0.15(-0.76%)
Nov 15, 2019 19.58 19.66 19.48 19.62 2,098,200 +0.05(+0.26%)
Nov 14, 2019 19.61 19.64 19.45 19.57 2,124,626 -0.01(-0.05%)
Nov 13, 2019 19.37 19.63 19.29 19.58 3,389,574 +0.28(+1.45%)
Nov 12, 2019 19.76 19.80 19.21 19.30 3,998,714 -0.46(-2.33%)
Nov 11, 2019 19.62 19.77 19.50 19.76 3,775,623 +0.19(+0.97%)
Nov 08, 2019 19.56 19.59 19.30 19.57 4,227,700 -0.01(-0.05%)
Nov 07, 2019 19.71 19.93 19.55 19.58 2,936,992 -0.08(-0.41%)
Nov 06, 2019 19.64 19.80 19.58 19.66 2,678,267 +0.04(+0.20%)
Nov 05, 2019 19.47 19.89 19.46 19.62 4,333,215 +0.18(+0.93%)
Nov 04, 2019 19.43 19.53 19.32 19.44 4,421,259 -0.04(-0.21%)
Nov 01, 2019 19.35 19.49 19.25 19.48 5,126,600 +0.18(+0.93%)
Oct 31, 2019 19.32 19.49 19.16 19.30 5,433,085 -0.16(-0.82%)
Oct 30, 2019 19.28 19.48 19.13 19.46 4,435,631 -0.01(-0.05%)
Oct 29, 2019 19.16 19.60 19.15 19.47 6,389,073 +0.24(+1.25%)
Oct 28, 2019 19.08 19.28 19.05 19.23 5,919,421 +0.47(+2.51%)
Oct 25, 2019 18.34 18.79 18.34 18.76 3,780,000 +0.33(+1.79%)
Oct 24, 2019 19.00 19.12 18.34 18.43 6,935,353 -0.45(-2.38%)
Oct 23, 2019 18.76 18.99 18.47 18.88 6,975,802 +0.08(+0.43%)
Oct 22, 2019 17.70 18.86 17.39 18.80 13,168,084 +1.28(+7.31%)
Oct 21, 2019 17.13 17.80 17.08 17.52 13,965,516 +0.56(+3.30%)
Oct 18, 2019 17.13 17.22 16.94 16.96 3,791,700 -0.23(-1.34%)
Oct 17, 2019 17.00 17.20 16.96 17.19 4,528,480 +0.21(+1.24%)
Oct 16, 2019 17.28 17.28 16.87 16.98 6,009,441 -0.16(-0.90%)
Oct 15, 2019 16.93 17.23 16.83 17.14 3,235,764 +0.23(+1.33%)
Oct 14, 2019 16.86 16.93 16.72 16.91 2,816,835 +0.06(+0.36%)
Oct 11, 2019 17.00 17.09 16.81 16.85 3,653,900 -0.05(-0.30%)
Oct 10, 2019 16.62 16.93 16.52 16.90 3,349,171 +0.08(+0.48%)
Oct 09, 2019 16.70 16.92 16.66 16.82 3,386,084 +0.27(+1.63%)
Oct 08, 2019 16.44 16.79 16.38 16.55 3,344,820 -0.07(-0.42%)
Oct 07, 2019 16.90 16.91 16.53 16.62 4,805,156 +0.26(+1.59%)
Oct 04, 2019 16.01 16.51 16.00 16.36 6,841,100 +0.34(+2.12%)
Oct 03, 2019 16.11 16.20 15.87 16.02 7,161,145 -0.10(-0.62%)
Oct 02, 2019 16.45 16.49 15.87 16.12 7,598,595 -0.41(-2.48%)
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.