Jetblue Airways Cp (NQ: JBLU )

11.95 USD +0.42 (+3.64%)
Official Closing Price Updated: 7:59 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 11.93 12.27 11.69 11.95 8,513,116 +0.42(+3.64%)
Sep 25, 2020 11.24 11.55 11.12 11.53 9,348,700 +0.23(+2.04%)
Sep 24, 2020 11.34 11.61 10.93 11.30 8,085,802 -0.20(-1.74%)
Sep 23, 2020 11.87 12.19 11.48 11.50 6,612,128 -0.30(-2.54%)
Sep 22, 2020 11.56 11.97 11.52 11.80 7,098,997 +0.26(+2.25%)
Sep 21, 2020 12.23 12.23 11.40 11.54 9,566,673 -1.11(-8.77%)
Sep 18, 2020 12.80 12.88 12.53 12.65 7,142,700 -0.26(-2.01%)
Sep 17, 2020 12.84 13.23 12.67 12.91 7,161,804 -0.09(-0.69%)
Sep 16, 2020 12.69 13.28 12.46 13.00 10,801,723 +0.38(+3.01%)
Sep 15, 2020 12.70 12.92 12.57 12.62 5,820,570 -0.01(-0.08%)
Sep 14, 2020 12.50 12.65 12.34 12.63 7,728,153 +0.29(+2.35%)
Sep 11, 2020 12.29 12.47 12.15 12.34 6,670,800 +0.09(+0.73%)
Sep 10, 2020 12.41 12.64 12.19 12.25 6,634,499 +0.00(+0.00%)
Sep 09, 2020 12.47 12.47 11.95 12.25 7,889,995 -0.19(-1.53%)
Sep 08, 2020 12.00 12.89 11.92 12.44 14,848,608 +0.31(+2.56%)
Sep 04, 2020 11.90 12.38 11.66 12.13 10,052,200 +0.38(+3.23%)
Sep 03, 2020 11.75 12.53 11.50 11.75 11,621,327 +0.07(+0.60%)
Sep 02, 2020 11.46 11.74 11.27 11.68 6,800,039 +0.23(+2.01%)
Sep 01, 2020 11.34 11.85 11.18 11.45 5,767,167 -0.07(-0.61%)
Aug 31, 2020 11.85 12.00 11.51 11.52 7,581,462 -0.45(-3.76%)
Aug 28, 2020 11.80 12.04 11.59 11.97 7,616,500 +0.37(+3.19%)
Aug 27, 2020 11.40 12.05 11.39 11.60 12,252,905 +0.45(+4.04%)
Aug 26, 2020 11.36 11.37 11.13 11.15 4,900,591 -0.22(-1.93%)
Aug 25, 2020 11.66 11.76 11.11 11.37 8,536,818 -0.06(-0.52%)
Aug 24, 2020 10.77 11.47 10.65 11.43 11,225,608 +0.87(+8.24%)
Aug 21, 2020 10.76 10.93 10.52 10.56 6,182,800 -0.26(-2.40%)
Aug 20, 2020 10.81 10.92 10.57 10.82 6,038,066 -0.16(-1.46%)
Aug 19, 2020 11.08 11.50 10.93 10.98 7,151,993 -0.07(-0.63%)
Aug 18, 2020 11.11 11.19 10.91 11.05 5,120,870 -0.08(-0.72%)
Aug 17, 2020 11.58 11.59 11.07 11.13 5,227,012 -0.35(-3.05%)
Aug 14, 2020 11.24 11.55 11.16 11.48 5,876,000 +0.14(+1.23%)
Aug 13, 2020 11.39 11.77 11.30 11.34 7,686,785 -0.27(-2.33%)
Aug 12, 2020 11.95 12.00 11.25 11.61 8,407,433 -0.10(-0.85%)
Aug 11, 2020 12.34 12.34 11.63 11.71 15,000,188 +0.02(+0.17%)
Aug 10, 2020 10.85 11.69 10.85 11.69 20,158,338 +0.93(+8.64%)
Aug 07, 2020 10.69 10.81 10.57 10.76 7,311,700 -0.06(-0.55%)
Aug 06, 2020 10.83 10.95 10.55 10.82 10,866,782 +0.08(+0.74%)
Aug 05, 2020 10.48 10.89 10.34 10.74 10,720,986 +0.45(+4.37%)
Aug 04, 2020 10.15 10.57 10.11 10.29 11,629,182 +0.18(+1.78%)
Aug 03, 2020 10.24 10.32 9.810 10.11 15,184,510 -0.23(-2.22%)
Jul 31, 2020 10.08 10.35 9.970 10.34 10,252,200 +0.14(+1.37%)
Jul 30, 2020 9.820 10.24 9.720 10.20 10,058,598 +0.25(+2.51%)
Jul 29, 2020 10.24 10.36 9.810 9.950 17,433,817 -0.36(-3.49%)
Jul 28, 2020 10.10 10.48 10.03 10.31 13,694,536 +0.08(+0.78%)
Jul 27, 2020 10.32 10.49 10.12 10.23 8,177,082 -0.06(-0.58%)
Jul 24, 2020 10.77 10.77 10.28 10.29 9,623,600 -0.42(-3.92%)
Jul 23, 2020 10.55 11.06 10.36 10.71 12,885,426 +0.09(+0.85%)
Jul 22, 2020 10.48 10.77 10.44 10.62 8,045,884 +0.05(+0.47%)
Jul 21, 2020 10.60 10.85 10.56 10.57 8,351,811 +0.04(+0.38%)
Jul 20, 2020 10.82 10.92 10.43 10.53 8,687,052 -0.29(-2.68%)
Jul 17, 2020 11.05 11.13 10.74 10.82 7,840,200 -0.20(-1.81%)
Jul 16, 2020 11.30 11.37 10.92 11.02 12,040,738 -0.53(-4.59%)
Jul 15, 2020 10.99 11.56 10.80 11.55 17,686,548 +1.16(+11.16%)
Jul 14, 2020 10.02 10.56 9.990 10.39 11,814,306 +0.22(+2.16%)
Jul 13, 2020 10.72 10.80 10.15 10.17 13,366,197 -0.43(-4.06%)
Jul 10, 2020 9.930 10.69 9.855 10.60 12,603,600 +0.62(+6.21%)
Jul 09, 2020 10.44 10.51 9.940 9.980 15,183,517 -0.62(-5.85%)
Jul 08, 2020 10.35 10.66 10.21 10.60 12,011,225 +0.10(+0.95%)
Jul 07, 2020 10.79 10.80 10.50 10.50 10,923,228 -0.51(-4.63%)
Jul 06, 2020 10.88 11.19 10.64 11.01 12,217,988 +0.34(+3.19%)
Jul 02, 2020 11.07 11.16 10.63 10.67 11,106,400 +0.00(+0.00%)
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.