Jetblue Airways Cp (NQ: JBLU )

8.380 -0.320 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.24 14.35 14.18 14.24 5,776,159 +0.00(+0.00%)
Dec 30, 2021 14.28 14.50 14.22 14.24 6,177,741 -0.14(-0.97%)
Dec 29, 2021 14.50 14.62 14.33 14.38 5,895,600 -0.30(-2.04%)
Dec 28, 2021 14.50 14.90 14.46 14.68 5,639,056 +0.12(+0.82%)
Dec 27, 2021 14.27 14.69 14.22 14.56 5,484,511 -0.11(-0.75%)
Dec 23, 2021 14.85 14.89 14.56 14.67 7,348,909 +0.03(+0.20%)
Dec 22, 2021 14.56 14.75 14.32 14.64 5,336,400 +0.12(+0.83%)
Dec 21, 2021 13.79 14.60 13.77 14.52 8,285,390 +0.87(+6.37%)
Dec 20, 2021 13.58 13.94 13.47 13.65 6,959,879 -0.26(-1.87%)
Dec 17, 2021 13.68 14.12 13.49 13.91 10,616,280 +0.30(+2.20%)
Dec 16, 2021 14.10 14.23 13.59 13.61 6,633,572 -0.51(-3.61%)
Dec 15, 2021 14.12 14.12 13.41 14.12 7,579,346 +0.15(+1.07%)
Dec 14, 2021 13.79 14.23 13.78 13.97 5,941,301 +0.00(+0.00%)
Dec 13, 2021 14.13 14.13 13.77 13.97 7,020,121 -0.38(-2.65%)
Dec 10, 2021 14.37 14.48 14.12 14.35 5,812,008 -0.07(-0.49%)
Dec 09, 2021 14.25 14.51 14.11 14.42 6,157,220 -0.08(-0.56%)
Dec 08, 2021 14.14 14.94 14.11 14.50 8,221,750 +0.43(+3.06%)
Dec 07, 2021 14.79 14.80 13.97 14.07 10,339,028 -0.20(-1.40%)
Dec 06, 2021 13.88 14.68 13.84 14.27 9,576,044 +0.67(+4.93%)
Dec 03, 2021 13.78 14.00 13.38 13.60 8,228,831 -0.25(-1.81%)
Dec 02, 2021 13.09 13.89 12.95 13.85 10,127,989 +0.99(+7.70%)
Dec 01, 2021 13.80 13.95 12.86 12.86 11,363,119 -0.56(-4.17%)
Nov 30, 2021 13.27 13.44 12.95 13.42 10,349,774 -0.11(-0.81%)
Nov 29, 2021 13.93 14.06 13.45 13.53 12,638,688 -0.09(-0.66%)
Nov 26, 2021 13.72 13.80 13.18 13.62 11,870,798 -0.84(-5.81%)
Nov 24, 2021 14.24 14.55 14.12 14.46 5,782,591 +0.12(+0.84%)
Nov 23, 2021 14.67 14.77 14.26 14.34 4,413,465 -0.17(-1.17%)
Nov 22, 2021 14.56 14.65 14.24 14.51 6,442,186 +0.11(+0.76%)
Nov 19, 2021 14.28 14.42 14.04 14.40 7,425,687 -0.07(-0.48%)
Nov 18, 2021 14.96 14.50 14.42 14.47 5,787,311 -0.39(-2.62%)
Nov 17, 2021 14.88 15.12 14.67 14.86 5,711,018 -0.03(-0.20%)
Nov 16, 2021 15.39 15.40 14.81 14.89 9,294,994 -0.47(-3.06%)
Nov 15, 2021 15.29 15.38 15.12 15.36 5,876,514 +0.20(+1.32%)
Nov 12, 2021 15.41 15.43 15.00 15.16 4,934,860 -0.23(-1.49%)
Nov 11, 2021 15.53 15.66 15.37 15.39 3,586,559 -0.41(-2.59%)
Nov 10, 2021 15.61 15.80 6,195,393 -0.11(-0.69%)
Nov 09, 2021 15.89 16.00 15.71 15.91 4,839,518 -0.02(-0.13%)
Nov 08, 2021 16.48 16.48 15.87 15.93 8,997,143 -0.19(-1.18%)
Nov 05, 2021 15.75 16.23 15.70 16.12 14,508,500 +1.14(+7.61%)
Nov 04, 2021 15.25 15.30 14.94 14.98 5,383,444 -0.17(-1.12%)
Nov 03, 2021 14.62 15.26 14.57 15.15 9,606,156 +0.46(+3.13%)
Nov 02, 2021 14.60 14.76 14.45 14.69 6,511,423 +0.07(+0.48%)
Nov 01, 2021 14.03 14.65 14.19 14.62 8,492,208 +0.59(+4.21%)
Oct 29, 2021 14.16 14.33 14.00 14.03 9,622,325 -0.12(-0.85%)
Oct 28, 2021 14.15 14.27 13.96 14.15 6,271,093 +0.06(+0.43%)
Oct 27, 2021 14.60 14.65 14.07 14.09 8,448,053 -0.51(-3.49%)
Oct 26, 2021 15.02 14.60 8,381,808 -0.14(-0.95%)
Oct 25, 2021 14.60 14.84 14.57 14.74 5,465,818 +0.10(+0.68%)
Oct 22, 2021 14.81 14.56 14.64 6,597,924 -0.22(-1.48%)
Oct 21, 2021 14.94 15.14 14.78 14.86 5,972,244 -0.04(-0.27%)
Oct 20, 2021 14.92 15.09 14.73 14.90 5,785,765 +0.00(+0.00%)
Oct 19, 2021 14.99 15.01 14.78 14.90 6,303,954 -0.06(-0.40%)
Oct 18, 2021 15.10 15.19 14.87 14.96 7,930,588 -0.32(-2.09%)
Oct 15, 2021 15.71 15.84 15.26 15.28 8,236,587 -0.18(-1.16%)
Oct 14, 2021 15.43 15.64 15.36 15.46 6,114,662 +0.14(+0.91%)
Oct 13, 2021 15.65 15.65 15.12 15.32 8,322,971 -0.50(-3.16%)
Oct 12, 2021 15.47 15.85 15.33 15.82 7,254,512 +0.37(+2.39%)
Oct 11, 2021 15.35 15.74 15.29 15.45 4,279,537 -0.09(-0.58%)
Oct 08, 2021 15.56 15.70 15.42 15.54 3,830,530 +0.04(+0.26%)
Oct 07, 2021 15.85 15.86 15.45 15.50 6,771,720 -0.19(-1.21%)
Oct 06, 2021 15.58 15.76 15.13 15.69 9,826,116 -0.43(-2.67%)
Oct 05, 2021 16.24 16.45 15.99 16.12 6,540,059 -0.05(-0.31%)
Oct 04, 2021 16.48 16.64 16.14 16.17 8,400,092 -0.14(-0.86%)
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.