Skip to main content

Jetblue Airways Cp (NQ: JBLU )

6.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 7.040 7.050 6.850 6.940 17,107,560 -0.10(-1.42%)
Mar 15, 2024 7.150 7.260 7.000 7.040 10,700,019 -0.15(-2.09%)
Mar 14, 2024 7.000 7.230 6.914 7.190 14,374,032 +0.19(+2.71%)
Mar 13, 2024 6.860 7.080 6.830 7.000 10,668,660 +0.05(+0.72%)
Mar 12, 2024 6.820 7.000 6.600 6.950 14,187,963 -0.09(-1.28%)
Mar 11, 2024 7.160 7.225 7.020 7.040 7,883,891 -0.15(-2.09%)
Mar 08, 2024 7.500 7.540 7.150 7.190 18,219,464 -0.23(-3.10%)
Mar 07, 2024 7.270 7.550 7.120 7.420 15,483,244 +0.18(+2.49%)
Mar 06, 2024 6.850 7.270 6.820 7.240 18,497,984 +0.42(+6.16%)
Mar 05, 2024 6.620 7.030 6.580 6.820 15,828,650 +0.07(+1.04%)
Mar 04, 2024 6.760 6.800 6.450 6.750 18,855,006 +0.28(+4.33%)
Mar 01, 2024 6.480 6.510 6.281 6.470 7,531,625 -0.01(-0.15%)
Feb 29, 2024 6.450 6.590 6.425 6.480 9,370,671 +0.06(+0.93%)
Feb 28, 2024 6.420 6.580 6.380 6.420 7,439,296 -0.11(-1.68%)
Feb 27, 2024 6.500 6.600 6.415 6.530 8,610,919 +0.14(+2.19%)
Feb 26, 2024 6.400 6.570 6.360 6.390 9,508,101 -0.02(-0.31%)
Feb 23, 2024 6.480 6.510 6.290 6.410 9,184,829 -0.13(-1.99%)
Feb 22, 2024 6.720 6.780 6.510 6.540 11,455,914 -0.17(-2.53%)
Feb 21, 2024 6.920 6.950 6.685 6.710 13,079,118 -0.30(-4.28%)
Feb 20, 2024 7.220 7.250 6.955 7.010 14,204,997 +0.05(+0.72%)
Feb 16, 2024 7.090 7.130 6.950 6.960 12,691,007 -0.20(-2.79%)
Feb 15, 2024 7.400 7.469 7.135 7.160 15,556,439 -0.04(-0.56%)
Feb 14, 2024 7.450 7.540 6.990 7.200 29,083,548 -0.18(-2.44%)
Feb 13, 2024 6.800 7.400 6.650 7.380 63,527,276 +1.31(+21.58%)
Feb 12, 2024 5.850 6.140 5.825 6.070 17,477,860 +0.13(+2.19%)
Feb 09, 2024 5.810 5.960 5.730 5.940 14,380,981 +0.14(+2.41%)
Feb 08, 2024 5.670 5.810 5.470 5.800 18,149,512 +0.13(+2.29%)
Feb 07, 2024 6.000 6.020 5.630 5.670 16,122,700 -0.32(-5.34%)
Feb 06, 2024 5.520 6.000 5.460 5.990 23,112,796 +0.41(+7.35%)
Feb 05, 2024 5.630 5.700 5.500 5.580 14,505,715 -0.16(-2.79%)
Feb 02, 2024 5.510 5.745 5.490 5.740 19,090,384 +0.16(+2.87%)
Feb 01, 2024 5.380 5.610 5.220 5.580 18,708,772 +0.27(+5.08%)
Jan 31, 2024 5.240 5.510 5.100 5.310 19,425,392 +0.07(+1.34%)
Jan 30, 2024 5.130 5.430 5.065 5.240 29,824,716 -0.26(-4.73%)
Jan 29, 2024 5.500 5.540 5.340 5.500 25,578,308 -0.03(-0.54%)
Jan 26, 2024 5.450 5.540 5.340 5.530 19,874,160 +0.19(+3.56%)
Jan 25, 2024 5.160 5.365 5.080 5.340 19,879,098 +0.27(+5.33%)
Jan 24, 2024 5.200 5.210 5.040 5.070 13,204,543 -0.07(-1.36%)
Jan 23, 2024 5.140 5.290 5.090 5.140 19,194,950 +0.14(+2.80%)
Jan 22, 2024 5.010 5.145 4.850 5.000 20,817,220 +0.01(+0.30%)
Jan 19, 2024 5.070 5.080 4.720 4.985 23,774,388 -0.06(-1.29%)
Jan 18, 2024 4.760 5.050 4.670 5.050 23,368,324 +0.37(+7.79%)
Jan 17, 2024 5.000 5.045 4.610 4.685 36,720,200 -0.45(-8.67%)
Jan 16, 2024 4.900 5.450 4.530 5.130 68,319,304 +0.24(+4.91%)
Jan 12, 2024 5.100 5.130 4.870 4.890 16,490,579 -0.29(-5.60%)
Jan 11, 2024 5.050 5.280 4.960 5.180 15,502,421 +0.07(+1.47%)
Jan 10, 2024 5.180 5.220 5.060 5.105 13,423,317 -0.06(-1.26%)
Jan 09, 2024 5.420 5.540 5.070 5.170 31,581,452 -0.59(-10.24%)
Jan 08, 2024 5.600 5.830 5.560 5.760 15,760,087 +0.18(+3.23%)
Jan 05, 2024 5.250 5.670 5.225 5.580 16,400,424 +0.26(+4.89%)
Jan 04, 2024 5.000 5.330 4.945 5.320 16,861,188 +0.39(+7.91%)
Jan 03, 2024 5.130 5.150 4.860 4.930 22,912,064 -0.34(-6.45%)
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.