Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.89 22.65 22.65 22.65 4,794,200 -0.36(-1.56%)
Dec 30, 2015 23.44 23.50 22.92 23.01 3,251,289 -0.40(-1.73%)
Dec 29, 2015 23.29 23.55 23.17 23.41 3,223,620 +0.12(+0.54%)
Dec 28, 2015 23.30 23.47 22.78 23.29 4,635,933 -0.04(-0.17%)
Dec 24, 2015 23.15 23.33 23.33 23.33 2,133,700 +0.02(+0.09%)
Dec 23, 2015 23.49 23.50 23.04 23.31 3,499,581 -0.06(-0.26%)
Dec 22, 2015 23.47 23.56 23.01 23.37 4,380,977 +0.06(+0.26%)
Dec 21, 2015 22.74 23.34 22.67 23.31 5,885,051 +0.75(+3.32%)
Dec 18, 2015 22.77 22.99 22.50 22.56 7,243,508 -0.19(-0.84%)
Dec 17, 2015 23.16 23.56 22.71 22.75 5,685,101 -0.43(-1.86%)
Dec 16, 2015 23.37 23.46 22.71 23.18 5,969,849 -0.02(-0.09%)
Dec 15, 2015 23.37 23.48 22.89 23.20 5,249,417 +0.08(+0.35%)
Dec 14, 2015 23.79 23.80 22.60 23.12 9,779,544 -0.31(-1.34%)
Dec 11, 2015 24.65 24.66 23.42 23.43 12,009,052 -2.01(-7.88%)
Dec 10, 2015 25.53 25.77 25.27 25.44 6,632,245 +0.11(+0.43%)
Dec 09, 2015 25.93 26.37 25.02 25.33 7,675,266 -0.77(-2.95%)
Dec 08, 2015 26.10 26.46 25.62 26.10 7,292,401 -0.39(-1.47%)
Dec 07, 2015 25.84 27.00 25.80 26.49 10,114,315 +1.01(+3.96%)
Dec 04, 2015 25.08 25.61 24.91 25.48 5,502,521 +0.78(+3.16%)
Dec 03, 2015 25.78 25.81 24.60 24.70 8,007,580 -0.89(-3.48%)
Dec 02, 2015 25.85 26.15 25.39 25.59 5,911,450 +0.05(+0.20%)
Dec 01, 2015 24.79 25.55 24.74 25.54 5,404,680 +0.80(+3.23%)
Nov 30, 2015 25.35 25.43 24.67 24.74 5,150,791 -0.48(-1.90%)
Nov 27, 2015 25.20 25.53 24.99 25.22 2,472,841 +0.14(+0.56%)
Nov 25, 2015 25.39 25.08 25.08 25.08 3,210,300 -0.26(-1.03%)
Nov 24, 2015 25.43 25.79 24.75 25.34 6,058,828 -0.45(-1.74%)
Nov 23, 2015 25.96 26.11 25.58 25.79 3,444,119 -0.06(-0.23%)
Nov 20, 2015 25.80 26.10 25.73 25.85 4,639,480 +0.18(+0.70%)
Nov 19, 2015 25.66 26.03 25.56 25.67 3,967,940 +0.20(+0.79%)
Nov 18, 2015 24.97 25.53 24.58 25.47 6,721,944 +0.52(+2.10%)
Nov 17, 2015 25.11 25.75 24.90 24.95 5,844,341 -0.07(-0.30%)
Nov 16, 2015 24.89 25.15 24.53 25.02 5,098,472 -0.18(-0.71%)
Nov 13, 2015 25.64 25.73 25.10 25.20 4,509,328 -0.56(-2.17%)
Nov 12, 2015 26.11 26.21 25.64 25.76 5,586,504 -0.60(-2.28%)
Nov 11, 2015 26.41 26.88 26.36 26.36 4,609,647 +0.02(+0.08%)
Nov 10, 2015 25.64 26.42 25.64 26.34 5,971,002 +0.59(+2.29%)
Nov 09, 2015 26.00 26.10 25.64 25.75 5,768,380 -0.34(-1.30%)
Nov 06, 2015 25.75 26.30 25.75 26.09 5,709,839 +0.35(+1.36%)
Nov 05, 2015 25.11 25.80 25.08 25.74 6,998,935 +0.71(+2.84%)
Nov 04, 2015 25.56 25.61 24.92 25.03 9,462,220 -0.38(-1.50%)
Nov 03, 2015 25.93 26.17 25.33 25.41 7,148,621 -0.31(-1.21%)
Nov 02, 2015 24.99 26.10 24.93 25.72 10,241,153 +0.88(+3.54%)
Oct 30, 2015 24.97 25.30 24.83 24.84 4,995,181 -0.09(-0.36%)
Oct 29, 2015 24.55 24.99 24.45 24.93 5,983,136 +0.29(+1.18%)
Oct 28, 2015 24.76 24.92 24.26 24.64 8,064,577 -0.72(-2.84%)
Oct 27, 2015 25.72 25.72 23.79 25.36 20,298,396 -0.85(-3.24%)
Oct 26, 2015 25.28 26.27 25.03 26.21 9,626,811 +1.24(+4.97%)
Oct 23, 2015 24.94 25.27 24.78 24.97 7,488,009 +0.35(+1.42%)
Oct 22, 2015 24.61 24.77 24.12 24.62 6,333,170 +0.36(+1.48%)
Oct 21, 2015 24.51 24.89 23.99 24.26 5,797,002 -0.31(-1.26%)
Oct 20, 2015 24.75 24.98 24.46 24.57 5,256,991 -0.11(-0.45%)
Oct 19, 2015 24.23 24.98 24.15 24.68 5,469,402 +0.58(+2.41%)
Oct 16, 2015 24.30 24.38 23.63 24.10 6,122,504 -0.28(-1.15%)
Oct 15, 2015 24.29 24.60 23.80 24.38 8,463,751 +0.06(+0.25%)
Oct 14, 2015 24.94 25.17 24.08 24.32 11,472,825 -0.43(-1.74%)
Oct 13, 2015 25.64 25.75 24.61 24.75 17,651,884 -2.11(-7.86%)
Oct 12, 2015 26.22 27.09 26.22 26.86 6,191,682 +0.76(+2.91%)
Oct 09, 2015 25.22 26.78 25.22 26.10 9,070,816 +0.84(+3.33%)
Oct 08, 2015 25.64 25.75 25.15 25.26 7,038,061 -0.37(-1.44%)
Oct 07, 2015 25.52 25.76 24.85 25.63 8,391,026 +0.13(+0.51%)
Oct 06, 2015 26.48 26.63 25.23 25.50 6,723,492 -0.99(-3.74%)
Oct 05, 2015 26.49 26.76 26.05 26.49 6,175,147 +0.27(+1.03%)
Oct 02, 2015 25.82 26.23 25.12 26.22 6,563,927 -0.01(-0.04%)
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.