Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.345 -0.065 (-0.88%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.53 20.54 20.06 20.10 5,059,351 -0.45(-2.19%)
May 27, 2021 20.54 20.61 20.25 20.55 3,857,867 +0.22(+1.08%)
May 26, 2021 20.01 20.35 19.96 20.33 4,631,318 +0.47(+2.37%)
May 25, 2021 20.40 20.89 19.85 19.86 9,510,213 -0.17(-0.85%)
May 24, 2021 19.52 20.11 19.31 20.03 4,910,427 +0.63(+3.25%)
May 21, 2021 19.65 19.80 19.38 19.40 4,186,794 -0.18(-0.92%)
May 20, 2021 19.82 19.84 19.06 19.58 6,809,589 -0.19(-0.96%)
May 19, 2021 19.59 20.01 19.40 19.77 7,010,599 -0.27(-1.35%)
May 18, 2021 20.00 20.49 19.78 20.04 6,365,712 +0.13(+0.65%)
May 17, 2021 19.51 19.95 19.29 19.91 4,899,045 +0.23(+1.17%)
May 14, 2021 19.22 19.83 19.22 19.68 5,384,501 +0.73(+3.85%)
May 13, 2021 18.68 19.05 18.48 18.95 5,739,730 +0.55(+2.99%)
May 12, 2021 18.85 19.27 18.32 18.40 5,474,285 -0.65(-3.41%)
May 11, 2021 18.70 19.14 18.46 19.05 5,474,167 -0.21(-1.12%)
May 10, 2021 19.62 19.79 19.26 19.27 4,238,192 -0.29(-1.51%)
May 07, 2021 19.22 19.71 19.14 19.56 4,694,168 +0.23(+1.19%)
May 06, 2021 19.33 19.49 19.02 19.33 5,756,036 +0.01(+0.05%)
May 05, 2021 19.00 19.63 18.87 19.32 5,299,116 +0.27(+1.42%)
May 04, 2021 19.66 19.73 18.85 19.05 8,137,448 -0.65(-3.30%)
May 03, 2021 20.36 20.40 19.63 19.70 8,184,180 -0.66(-3.24%)
Apr 30, 2021 19.80 20.43 19.79 20.36 7,107,100 +0.45(+2.26%)
Apr 29, 2021 20.25 20.34 19.81 19.91 5,226,511 -0.11(-0.55%)
Apr 28, 2021 20.01 20.26 19.92 20.02 6,582,244 -0.10(-0.50%)
Apr 27, 2021 20.00 20.47 19.84 20.12 10,778,672 -0.45(-2.19%)
Apr 26, 2021 20.59 20.86 20.40 20.57 7,280,966 +0.29(+1.43%)
Apr 23, 2021 19.98 20.44 19.72 20.28 5,500,600 +0.43(+2.17%)
Apr 22, 2021 20.11 20.45 19.77 19.85 8,549,505 -0.06(-0.30%)
Apr 21, 2021 19.09 19.95 18.77 19.91 7,701,834 +0.62(+3.21%)
Apr 20, 2021 19.96 19.96 18.97 19.29 8,923,900 -0.90(-4.46%)
Apr 19, 2021 20.17 20.33 19.89 20.19 6,117,438 -0.11(-0.54%)
Apr 16, 2021 20.75 20.92 20.28 20.30 5,637,000 -0.39(-1.88%)
Apr 15, 2021 21.11 21.11 20.50 20.69 6,762,088 -0.14(-0.67%)
Apr 14, 2021 21.36 21.60 20.78 20.83 8,877,807 +0.06(+0.29%)
Apr 13, 2021 20.30 20.81 19.62 20.77 9,559,499 +0.27(+1.32%)
Apr 12, 2021 20.86 20.90 20.40 20.50 4,900,834 -0.56(-2.66%)
Apr 09, 2021 20.95 21.06 20.65 21.06 4,964,000 -0.03(-0.14%)
Apr 08, 2021 20.89 21.11 20.33 21.09 6,560,436 +0.04(+0.19%)
Apr 07, 2021 21.32 21.51 20.95 21.05 5,804,100 -0.20(-0.94%)
Apr 06, 2021 21.41 21.96 21.22 21.25 8,661,700 +0.08(+0.38%)
Apr 05, 2021 21.18 21.71 20.92 21.17 14,703,669 +0.80(+3.93%)
Apr 01, 2021 20.32 20.69 20.29 20.37 4,946,200 +0.03(+0.15%)
Mar 31, 2021 20.55 20.58 20.13 20.34 6,771,270 -0.23(-1.12%)
Mar 30, 2021 19.64 20.69 19.64 20.57 9,449,148 +0.98(+5.00%)
Mar 29, 2021 19.82 19.85 19.17 19.59 6,605,044 -0.10(-0.51%)
Mar 26, 2021 19.77 20.03 19.29 19.69 5,635,200 +0.05(+0.25%)
Mar 25, 2021 18.36 19.72 18.31 19.64 9,251,742 +0.85(+4.52%)
Mar 24, 2021 19.59 19.75 18.76 18.79 9,447,226 -0.46(-2.39%)
Mar 23, 2021 19.42 19.87 18.92 19.25 14,794,911 +0.05(+0.26%)
Mar 22, 2021 20.11 20.21 19.14 19.20 21,242,072 -1.80(-8.57%)
Mar 19, 2021 20.70 21.18 20.34 21.00 8,677,200 +0.30(+1.45%)
Mar 18, 2021 21.04 21.56 20.49 20.70 8,371,389 -0.48(-2.27%)
Mar 17, 2021 20.63 21.26 20.63 21.18 7,038,540 +0.44(+2.12%)
Mar 16, 2021 21.56 21.60 20.52 20.74 8,897,357 -0.90(-4.16%)
Mar 15, 2021 21.25 21.73 20.71 21.64 14,671,030 +1.21(+5.90%)
Mar 12, 2021 19.51 20.60 19.46 20.43 9,517,900 +1.00(+5.17%)
Mar 11, 2021 19.94 19.94 19.30 19.43 11,937,088 -0.47(-2.36%)
Mar 10, 2021 20.13 20.67 19.80 19.90 7,189,857 -0.35(-1.73%)
Mar 09, 2021 20.40 20.51 19.74 20.25 9,632,573 -0.21(-1.03%)
Mar 08, 2021 18.91 20.52 18.90 20.46 15,674,370 +1.83(+9.82%)
Mar 05, 2021 18.87 18.99 17.00 18.63 13,585,100 -0.19(-1.01%)
Mar 04, 2021 19.01 19.32 18.10 18.82 10,539,082 -0.30(-1.57%)
Mar 03, 2021 18.64 19.37 18.52 19.12 8,830,286 +0.66(+3.58%)
Mar 02, 2021 18.53 18.64 18.24 18.46 4,903,310 -0.02(-0.11%)
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.