Jetblue Airways Cp (NQ: JBLU )

14.47 USD -0.31 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.32 18.41 17.76 17.99 4,925,733 -0.37(-2.02%)
Jan 30, 2019 18.10 18.49 18.05 18.36 4,583,620 +0.24(+1.32%)
Jan 29, 2019 18.23 18.31 18.05 18.12 2,872,381 -0.04(-0.22%)
Jan 28, 2019 17.64 18.50 17.60 18.16 7,983,677 +0.45(+2.54%)
Jan 25, 2019 18.21 18.29 17.67 17.71 8,741,200 -0.41(-2.26%)
Jan 24, 2019 17.85 18.24 17.36 18.12 8,032,147 +0.88(+5.10%)
Jan 23, 2019 17.42 17.59 17.04 17.24 4,087,968 -0.13(-0.75%)
Jan 22, 2019 17.56 17.71 17.28 17.37 4,044,268 -0.23(-1.31%)
Jan 18, 2019 17.59 17.70 17.38 17.60 2,240,500 +0.15(+0.86%)
Jan 17, 2019 17.32 17.62 17.31 17.45 4,725,436 +0.10(+0.58%)
Jan 16, 2019 17.39 17.62 17.30 17.35 4,894,326 +0.19(+1.11%)
Jan 15, 2019 17.22 17.41 16.97 17.16 3,605,092 +0.01(+0.06%)
Jan 14, 2019 17.14 17.30 16.85 17.15 4,139,125 -0.10(-0.58%)
Jan 11, 2019 17.08 17.34 16.95 17.25 2,681,700 +0.10(+0.58%)
Jan 10, 2019 16.16 17.17 16.09 17.15 7,312,896 -0.08(-0.46%)
Jan 09, 2019 16.84 17.30 16.77 17.23 4,019,565 +0.38(+2.26%)
Jan 08, 2019 16.86 16.93 16.63 16.85 3,893,711 +0.16(+0.96%)
Jan 07, 2019 16.64 16.94 16.40 16.69 3,178,818 +0.14(+0.85%)
Jan 04, 2019 16.14 16.78 16.08 16.55 4,754,100 +0.62(+3.89%)
Jan 03, 2019 16.01 16.07 15.29 15.93 6,425,287 -0.27(-1.67%)
Jan 02, 2019 15.80 16.28 15.66 16.20 2,586,267 +0.14(+0.87%)
Dec 31, 2018 16.05 16.26 15.94 16.06 3,884,500 +0.06(+0.37%)
Dec 28, 2018 16.06 16.20 15.82 16.00 3,489,900 +0.01(+0.06%)
Dec 27, 2018 15.89 16.01 15.41 15.99 3,657,809 -0.08(-0.50%)
Dec 26, 2018 15.31 16.11 15.24 16.07 3,708,044 +0.88(+5.79%)
Dec 24, 2018 15.60 15.70 15.19 15.19 2,547,200 -0.34(-2.19%)
Dec 21, 2018 16.09 16.19 15.51 15.53 7,834,400 -0.61(-3.78%)
Dec 20, 2018 16.50 16.61 15.82 16.14 6,667,118 -0.45(-2.71%)
Dec 19, 2018 16.79 16.99 16.44 16.59 3,141,178 -0.20(-1.19%)
Dec 18, 2018 16.69 16.88 16.56 16.79 5,658,975 +0.27(+1.63%)
Dec 17, 2018 16.82 16.87 16.38 16.52 5,724,287 -0.31(-1.84%)
Dec 14, 2018 17.09 17.41 16.80 16.83 7,266,600 -0.44(-2.55%)
Dec 13, 2018 17.70 17.84 17.18 17.27 11,018,802 -0.38(-2.15%)
Dec 12, 2018 18.13 18.23 17.64 17.65 6,607,554 -0.27(-1.51%)
Dec 11, 2018 18.05 18.18 17.83 17.92 3,360,909 -0.03(-0.17%)
Dec 10, 2018 17.89 18.08 17.54 17.95 4,220,744 +0.06(+0.34%)
Dec 07, 2018 18.30 18.54 17.71 17.89 6,978,500 -0.96(-5.09%)
Dec 06, 2018 18.60 18.92 18.36 18.85 4,773,537 +0.11(+0.59%)
Dec 04, 2018 18.99 19.29 18.35 18.74 4,944,500 -0.50(-2.60%)
Dec 03, 2018 19.52 19.72 19.11 19.24 4,683,836 -0.28(-1.43%)
Nov 30, 2018 19.10 19.58 18.99 19.52 5,937,400 +0.49(+2.57%)
Nov 29, 2018 18.90 19.15 18.84 19.03 2,798,993 +0.00(+0.00%)
Nov 28, 2018 18.76 19.03 18.55 19.03 3,178,302 +0.33(+1.76%)
Nov 27, 2018 18.61 19.00 18.55 18.70 4,941,439 +0.20(+1.08%)
Nov 26, 2018 18.50 18.68 18.35 18.50 3,881,188 +0.15(+0.82%)
Nov 23, 2018 18.16 18.53 18.15 18.35 1,418,300 +0.30(+1.66%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.45(+2.56%)
Nov 20, 2018 17.48 17.94 17.36 17.60 2,764,883 -0.13(-0.73%)
Nov 19, 2018 17.92 17.95 17.59 17.73 4,959,454 -0.30(-1.66%)
Nov 16, 2018 18.01 18.15 17.75 18.03 3,828,900 -0.14(-0.77%)
Nov 15, 2018 18.10 18.23 17.72 18.17 3,862,091 +0.00(+0.00%)
Nov 14, 2018 18.38 18.48 18.07 18.17 4,983,593 -0.04(-0.22%)
Nov 13, 2018 18.13 18.35 18.10 18.21 6,498,141 +0.22(+1.22%)
Nov 12, 2018 18.31 18.35 17.95 17.99 5,581,906 -0.11(-0.61%)
Nov 09, 2018 18.12 18.50 17.99 18.10 6,733,700 -0.13(-0.71%)
Nov 08, 2018 18.10 18.33 17.95 18.23 3,015,829 +0.03(+0.16%)
Nov 07, 2018 17.89 18.33 17.83 18.20 3,858,788 +0.34(+1.90%)
Nov 06, 2018 17.90 17.95 17.66 17.86 3,855,454 +0.00(+0.00%)
Nov 05, 2018 17.58 17.87 17.53 17.86 4,896,283 +0.20(+1.13%)
Nov 02, 2018 17.33 17.70 17.25 17.66 4,907,400 +0.43(+2.50%)
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.