Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetblue Airways Cp (NQ: JBLU )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.850 8.950 8.800 8.860 9,310,457 +0.10(+1.14%)
Jun 29, 2023 8.780 8.900 8.690 8.760 10,709,172 +0.03(+0.34%)
Jun 28, 2023 8.770 8.870 8.640 8.730 13,126,856 -0.03(-0.34%)
Jun 27, 2023 8.090 8.850 8.055 8.760 21,368,008 +0.71(+8.82%)
Jun 26, 2023 7.900 8.170 7.870 8.050 14,411,681 +0.11(+1.39%)
Jun 23, 2023 7.950 8.037 7.860 7.940 51,229,224 -0.16(-1.98%)
Jun 22, 2023 8.100 8.180 7.980 8.100 9,605,799 -0.04(-0.49%)
Jun 21, 2023 8.050 8.205 7.960 8.140 9,279,256 +0.03(+0.37%)
Jun 20, 2023 8.010 8.110 7.900 8.110 7,836,021 +0.05(+0.62%)
Jun 16, 2023 8.080 8.120 7.960 8.060 11,272,517 +0.05(+0.69%)
Jun 15, 2023 7.950 8.080 7.910 8.005 7,517,778 +0.94(+13.22%)
May 08, 2023 7.030 7.150 7.020 7.070 7,757,603 +0.05(+0.71%)
May 05, 2023 6.900 7.090 6.850 7.020 8,872,809 +0.22(+3.24%)
May 04, 2023 7.040 7.050 6.760 6.800 11,203,179 -0.27(-3.82%)
May 03, 2023 7.100 7.220 7.045 7.070 11,464,318 -0.03(-0.42%)
May 02, 2023 7.010 7.100 6.850 7.100 10,201,847 +0.05(+0.71%)
May 01, 2023 7.040 7.145 6.910 7.050 10,081,949 -0.09(-1.26%)
Apr 28, 2023 6.960 7.190 6.950 7.140 10,439,190 +0.19(+2.73%)
Apr 27, 2023 6.980 6.980 6.740 6.950 9,235,584 +0.07(+1.02%)
Apr 26, 2023 6.820 7.068 6.770 6.880 12,516,003 +0.10(+1.47%)
Apr 25, 2023 6.930 7.200 6.740 6.780 17,394,288 -0.04(-0.59%)
Apr 24, 2023 6.960 6.990 6.750 6.820 11,303,027 -0.10(-1.45%)
Apr 21, 2023 6.800 6.940 6.755 6.920 10,596,607 +0.14(+2.06%)
Apr 20, 2023 6.910 6.980 6.750 6.780 7,660,527 -0.22(-3.14%)
Apr 19, 2023 6.810 7.020 6.770 7.000 7,596,826 +0.10(+1.45%)
Apr 18, 2023 6.840 6.915 6.700 6.900 9,234,116 +0.11(+1.62%)
Apr 17, 2023 6.820 6.895 6.730 6.790 8,674,144 +0.00(+0.00%)
Apr 14, 2023 6.960 6.980 6.760 6.790 8,041,807 -0.16(-2.30%)
Apr 13, 2023 7.080 7.080 6.890 6.950 6,434,050 +0.00(+0.00%)
Apr 12, 2023 7.210 7.220 6.900 6.950 10,253,430 -0.27(-3.74%)
Apr 11, 2023 7.100 7.300 7.071 7.220 6,487,365 +0.15(+2.12%)
Apr 10, 2023 6.910 7.080 6.830 7.070 6,856,253 +0.15(+2.17%)
Apr 06, 2023 6.910 7.000 6.850 6.920 4,866,697 +0.02(+0.29%)
Apr 05, 2023 6.970 6.990 6.820 6.900 7,772,896 -0.14(-1.99%)
Apr 04, 2023 7.240 7.240 6.950 7.040 6,626,615 -0.13(-1.81%)
Apr 03, 2023 7.140 7.185 7.010 7.170 8,605,272 -0.11(-1.51%)
Mar 31, 2023 7.190 7.320 7.170 7.280 6,071,538 +0.18(+2.54%)
Mar 30, 2023 7.190 7.280 7.085 7.100 6,426,375 +0.00(+0.00%)
Mar 29, 2023 7.040 7.100 6.960 7.100 5,399,591 +0.18(+2.60%)
Mar 28, 2023 6.800 6.940 6.760 6.920 5,445,408 +0.10(+1.47%)
Mar 27, 2023 6.830 6.880 6.710 6.820 6,191,114 +0.12(+1.79%)
Mar 24, 2023 6.550 6.728 6.455 6.700 9,158,125 +0.07(+1.06%)
Mar 23, 2023 6.860 6.910 6.560 6.630 7,773,649 -0.10(-1.49%)
Mar 22, 2023 6.970 6.990 6.710 6.730 7,047,932 -0.22(-3.17%)
Mar 21, 2023 6.950 7.070 6.900 6.950 8,268,744 +0.14(+2.06%)
Mar 20, 2023 6.940 7.015 6.800 6.810 6,844,102 -0.11(-1.59%)
Mar 17, 2023 6.960 7.060 6.840 6.920 9,754,632 -0.18(-2.54%)
Mar 16, 2023 6.960 7.180 6.810 7.100 11,078,055 +0.18(+2.60%)
Mar 15, 2023 6.910 7.055 6.780 6.920 14,263,632 -0.25(-3.49%)
Mar 14, 2023 7.450 7.510 7.045 7.170 11,052,487 +0.08(+1.13%)
Mar 13, 2023 7.290 7.345 6.950 7.090 12,575,440 -0.44(-5.84%)
Mar 10, 2023 7.740 7.750 7.320 7.530 12,886,101 -0.14(-1.83%)
Mar 09, 2023 8.050 8.160 7.670 7.670 8,356,218 -0.39(-4.84%)
Mar 08, 2023 8.200 8.205 7.930 8.060 8,688,525 -0.10(-1.23%)
Mar 07, 2023 8.460 8.570 8.120 8.160 8,407,470 -0.24(-2.86%)
Mar 06, 2023 8.360 8.670 8.310 8.400 11,511,696 +0.08(+0.96%)
Mar 03, 2023 8.430 8.450 8.280 8.320 4,687,179 +0.00(+0.00%)
Mar 02, 2023 8.150 8.330 8.065 8.320 5,137,051 +0.07(+0.85%)
Mar 01, 2023 8.310 8.370 8.165 8.250 5,173,243 -0.05(-0.60%)
Feb 28, 2023 8.240 8.400 8.210 8.300 5,002,361 +0.03(+0.36%)
Feb 27, 2023 8.320 8.420 8.245 8.270 5,816,800 +0.12(+1.47%)
Feb 24, 2023 8.100 8.150 7.960 8.150 5,965,151 -0.12(-1.45%)
Feb 23, 2023 8.320 8.360 8.140 8.270 5,263,937 +0.07(+0.85%)
Feb 22, 2023 8.200 8.370 8.120 8.200 6,250,874 -0.01(-0.12%)
Feb 21, 2023 8.450 8.500 8.140 8.210 6,200,084 -0.41(-4.76%)
Feb 17, 2023 8.600 8.635 8.439 8.620 4,906,314 -0.01(-0.12%)
Feb 16, 2023 8.660 8.730 8.500 8.630 5,530,332 -0.14(-1.60%)
Feb 15, 2023 8.640 8.770 8.580 8.770 4,672,266 +0.07(+0.80%)
Feb 14, 2023 8.530 8.770 8.440 8.700 8,004,566 +0.16(+1.87%)
Feb 13, 2023 8.320 8.590 8.250 8.540 7,240,170 +0.22(+2.64%)
Feb 10, 2023 8.350 8.407 8.230 8.320 5,932,281 -0.17(-2.00%)
Feb 09, 2023 8.790 8.850 8.410 8.490 8,219,525 -0.19(-2.19%)
Feb 08, 2023 8.740 8.810 8.600 8.680 7,189,962 -0.13(-1.48%)
Feb 07, 2023 8.630 8.860 8.540 8.810 7,768,264 +0.18(+2.09%)
Feb 06, 2023 8.630 8.710 8.570 8.630 7,017,215 -0.10(-1.15%)
Feb 03, 2023 9.050 9.090 8.690 8.730 10,932,403 -0.49(-5.31%)
Feb 02, 2023 8.280 9.350 8.280 9.220 26,458,460 +0.97(+11.76%)
Feb 01, 2023 7.950 8.260 7.870 8.250 11,180,577 +0.25(+3.12%)
Jan 31, 2023 7.870 8.050 7.800 8.000 7,768,474 +0.15(+1.91%)
Jan 30, 2023 7.940 8.009 7.820 7.850 9,165,452 -0.12(-1.51%)
Jan 27, 2023 8.280 8.290 7.970 7.970 14,351,225 -0.38(-4.55%)
Jan 26, 2023 8.470 8.498 8.000 8.350 14,364,931 -0.06(-0.71%)
Jan 25, 2023 8.390 8.490 8.320 8.410 11,794,487 -0.06(-0.71%)
Jan 24, 2023 8.580 8.690 8.420 8.470 7,629,029 -0.18(-2.08%)
Jan 23, 2023 8.610 8.730 8.550 8.650 6,464,280 +0.07(+0.82%)
Jan 20, 2023 8.570 8.820 8.520 8.580 11,168,700 +0.08(+0.94%)
Jan 19, 2023 8.290 8.510 8.200 8.500 9,568,685 +0.07(+0.83%)
Jan 18, 2023 8.630 8.670 8.310 8.430 10,442,114 -0.01(-0.12%)
Jan 17, 2023 8.140 8.440 8.100 8.440 9,775,563 +0.20(+2.43%)
Jan 13, 2023 7.800 8.240 7.780 8.240 8,901,947 +0.12(+1.48%)
Jan 12, 2023 7.990 8.120 7.852 8.120 9,698,799 +0.31(+3.97%)
Jan 11, 2023 7.590 7.909 7.575 7.810 7,558,892 +0.14(+1.83%)
Jan 10, 2023 7.260 7.690 7.250 7.670 8,035,805 +0.36(+4.92%)
Jan 09, 2023 7.370 7.470 7.300 7.310 7,280,493 +0.03(+0.41%)
Jan 06, 2023 7.100 7.320 7.070 7.280 7,265,531 +0.21(+2.97%)
Jan 05, 2023 7.030 7.175 6.965 7.070 7,953,023 -0.03(-0.42%)
Jan 04, 2023 6.580 7.110 6.560 7.100 12,450,933 +0.60(+9.23%)
Jan 03, 2023 6.640 6.690 6.400 6.500 12,170,854 +0.02(+0.31%)
Dec 30, 2022 6.380 6.500 6.340 6.480 7,481,146 +0.03(+0.47%)
Dec 29, 2022 6.230 6.450 6.220 6.450 8,617,203 +0.26(+4.20%)
Dec 28, 2022 6.360 6.390 6.180 6.190 7,366,539 -0.19(-2.98%)
Dec 27, 2022 6.400 6.400 6.190 6.380 8,455,462 -0.07(-1.09%)
Dec 23, 2022 6.410 6.460 6.280 6.450 6,487,830 +0.07(+1.10%)
Dec 22, 2022 6.500 6.520 6.230 6.380 8,193,559 -0.21(-3.19%)
Dec 21, 2022 6.590 6.680 6.555 6.590 6,848,163 +0.05(+0.76%)
Dec 20, 2022 6.500 6.630 6.460 6.540 7,876,197 +0.00(+0.00%)
Dec 19, 2022 6.850 6.890 6.530 6.540 10,164,094 -0.30(-4.39%)
Dec 16, 2022 6.710 6.870 6.620 6.840 12,300,257 +0.09(+1.33%)
Dec 15, 2022 6.840 6.880 6.725 6.750 16,086,415 -0.25(-3.57%)
Dec 14, 2022 7.120 7.200 6.920 7.000 13,286,325 -0.10(-1.41%)
Dec 13, 2022 7.920 7.960 6.910 7.100 25,833,668 -0.59(-7.67%)
Dec 12, 2022 7.430 7.710 7.390 7.690 9,691,123 +0.27(+3.64%)
Dec 09, 2022 7.390 7.500 7.350 7.420 8,387,142 -0.05(-0.67%)
Dec 08, 2022 7.750 7.800 7.380 7.470 10,193,365 -0.22(-2.86%)
Dec 07, 2022 7.950 7.960 7.630 7.690 8,482,586 -0.31(-3.87%)
Dec 06, 2022 8.030 8.060 7.850 8.000 9,695,451 -0.01(-0.12%)
Dec 05, 2022 7.870 8.070 7.822 8.010 9,518,798 +0.07(+0.88%)
Dec 02, 2022 7.850 7.960 7.753 7.940 6,520,683 -0.02(-0.25%)
Dec 01, 2022 7.920 8.050 7.860 7.960 6,215,806 +0.00(+0.00%)
Nov 30, 2022 7.770 7.970 7.610 7.960 8,289,457 +0.22(+2.84%)
Nov 29, 2022 7.670 7.770 7.662 7.740 5,142,738 +0.07(+0.91%)
Nov 28, 2022 7.860 7.900 7.650 7.670 9,636,799 -0.31(-3.88%)
Nov 25, 2022 7.890 8.030 7.860 7.980 2,346,833 +0.05(+0.63%)
Nov 23, 2022 7.800 8.010 7.770 7.930 6,760,474 +0.13(+1.67%)
Nov 22, 2022 7.790 7.800 7.635 7.800 7,349,875 +0.06(+0.78%)
Nov 21, 2022 7.830 7.886 7.645 7.740 8,576,316 -0.12(-1.53%)
Nov 18, 2022 8.090 8.155 7.800 7.860 7,544,608 -0.04(-0.51%)
Nov 17, 2022 7.750 7.900 7.680 7.900 7,004,256 -0.02(-0.25%)
Nov 16, 2022 8.120 8.130 7.900 7.920 8,385,187 -0.33(-4.00%)
Nov 15, 2022 8.160 8.346 8.105 8.250 12,018,657 +0.25(+3.12%)
Nov 14, 2022 8.030 8.230 7.955 8.000 9,418,851 -0.11(-1.36%)
Nov 11, 2022 8.090 8.230 8.012 8.110 8,831,261 +0.07(+0.87%)
Nov 10, 2022 7.670 8.070 7.655 8.040 13,839,428 +0.72(+9.84%)
Nov 09, 2022 7.590 7.670 7.320 7.320 9,770,860 -0.38(-4.94%)
Nov 08, 2022 7.700 7.790 7.590 7.700 7,172,644 +0.02(+0.26%)
Nov 07, 2022 7.680 7.740 7.400 7.680 11,643,708 +0.09(+1.19%)
Nov 04, 2022 7.830 7.870 7.510 7.590 15,103,911 -0.08(-1.04%)
Nov 03, 2022 7.570 7.760 7.450 7.670 10,054,872 -0.06(-0.78%)
Nov 02, 2022 7.950 8.080 7.720 7.730 10,533,701 -0.29(-3.62%)
Nov 01, 2022 8.170 8.205 7.960 8.020 10,173,131 -0.02(-0.25%)
Oct 31, 2022 7.800 8.050 7.690 8.040 15,318,395 +0.28(+3.61%)
Oct 28, 2022 7.610 7.790 7.590 7.760 8,199,978 +0.14(+1.84%)
Oct 27, 2022 7.610 7.790 7.570 7.620 14,801,655 +0.16(+2.14%)
Oct 26, 2022 7.330 7.690 7.270 7.460 15,861,385 +0.14(+1.91%)
Oct 25, 2022 7.100 7.390 6.880 7.320 21,317,736 -0.22(-2.92%)
Oct 24, 2022 7.240 7.550 7.170 7.540 16,194,914 +0.38(+5.31%)
Oct 21, 2022 6.970 7.200 6.910 7.160 10,752,303 +0.15(+2.14%)
Oct 20, 2022 6.810 7.040 6.750 7.010 20,284,640 +0.16(+2.34%)
Oct 19, 2022 7.080 7.130 6.800 6.850 12,630,604 -0.13(-1.86%)
Oct 18, 2022 7.030 7.140 6.910 6.980 12,162,748 +0.13(+1.90%)
Oct 17, 2022 6.860 6.880 6.685 6.850 8,800,014 +0.18(+2.70%)
Oct 14, 2022 6.780 6.920 6.620 6.670 8,527,203 +0.00(+0.00%)
Oct 13, 2022 6.420 6.809 6.310 6.670 10,857,516 +0.20(+3.09%)
Oct 12, 2022 6.340 6.540 6.215 6.470 10,867,062 +0.09(+1.41%)
Oct 11, 2022 6.720 6.760 6.280 6.380 15,928,145 -0.12(-1.85%)
Oct 10, 2022 6.630 6.680 6.440 6.500 9,022,793 -0.11(-1.66%)
Oct 07, 2022 6.860 6.890 6.510 6.610 11,509,935 -0.34(-4.89%)
Oct 06, 2022 7.100 7.200 6.910 6.950 10,989,114 -0.20(-2.80%)
Oct 05, 2022 6.980 7.180 6.900 7.150 7,804,982 -0.04(-0.56%)
Oct 04, 2022 6.830 7.240 6.830 7.190 15,414,071 +0.55(+8.28%)
Oct 03, 2022 6.670 6.790 6.495 6.640 10,209,669 +0.01(+0.15%)
Sep 30, 2022 6.620 6.770 6.570 6.630 13,191,800 -0.02(-0.30%)
Sep 29, 2022 6.760 6.775 6.520 6.650 11,535,891 -0.24(-3.48%)
Sep 28, 2022 6.780 6.971 6.770 6.890 16,244,642 +0.11(+1.62%)
Sep 27, 2022 6.770 6.935 6.640 6.780 13,156,804 +0.15(+2.26%)
Sep 26, 2022 6.910 7.015 6.620 6.630 11,857,170 -0.28(-4.05%)
Sep 23, 2022 6.990 7.010 6.750 6.910 19,950,848 -0.19(-2.68%)
Sep 22, 2022 7.650 7.660 7.080 7.100 20,678,212 -0.54(-7.07%)
Sep 21, 2022 7.890 7.970 7.640 7.640 12,854,394 -0.28(-3.54%)
Sep 20, 2022 8.150 8.160 7.860 7.920 10,375,139 -0.24(-2.94%)
Sep 19, 2022 7.860 8.190 7.830 8.160 10,075,878 +0.24(+3.03%)
Sep 16, 2022 8.000 8.010 7.820 7.920 17,960,396 -0.16(-1.98%)
Sep 15, 2022 7.950 8.195 7.945 8.080 10,742,848 +0.10(+1.25%)
Sep 14, 2022 7.940 7.990 7.705 7.980 10,343,751 +0.00(+0.00%)
Sep 13, 2022 8.030 8.130 7.950 7.980 8,297,652 -0.41(-4.89%)
Sep 12, 2022 8.370 8.540 8.350 8.390 7,986,031 +0.12(+1.45%)
Sep 09, 2022 8.160 8.290 8.080 8.270 14,584,493 +0.21(+2.61%)
Sep 08, 2022 7.950 8.115 7.847 8.060 11,459,144 -0.02(-0.25%)
Sep 07, 2022 7.650 8.100 7.625 8.080 11,414,937 +0.41(+5.35%)
Sep 06, 2022 7.740 7.750 7.500 7.670 11,614,866 +0.04(+0.52%)
Sep 02, 2022 7.900 7.900 7.550 7.630 13,564,327 -0.07(-0.91%)
Sep 01, 2022 7.750 7.760 7.514 7.700 12,696,956 -0.09(-1.16%)
Aug 31, 2022 8.050 8.110 7.790 7.790 10,516,023 -0.23(-2.87%)
Aug 30, 2022 8.030 8.140 7.890 8.020 9,576,585 +0.07(+0.88%)
Aug 29, 2022 7.970 8.075 7.930 7.950 9,481,498 -0.08(-1.00%)
Aug 26, 2022 8.380 8.430 8.020 8.030 8,980,264 -0.35(-4.18%)
Aug 25, 2022 8.190 8.390 8.160 8.380 7,405,085 +0.22(+2.70%)
Aug 24, 2022 8.060 8.210 8.060 8.160 5,713,186 +0.06(+0.74%)
Aug 23, 2022 8.150 8.179 8.025 8.100 7,732,417 +0.04(+0.50%)
Aug 22, 2022 8.230 8.250 8.010 8.060 12,030,523 -0.32(-3.82%)
Aug 19, 2022 8.500 8.580 8.300 8.380 6,495,446 -0.32(-3.68%)
Aug 18, 2022 8.620 8.710 8.460 8.700 6,394,982 +0.09(+1.05%)
Aug 17, 2022 8.850 8.915 8.562 8.610 10,504,135 -0.44(-4.86%)
Aug 16, 2022 9.130 9.140 8.940 9.050 12,998,443 -0.12(-1.31%)
Aug 15, 2022 9.080 9.345 9.080 9.170 10,385,772 +0.03(+0.33%)
Aug 12, 2022 9.120 9.150 8.960 9.140 9,129,934 +0.19(+2.12%)
Aug 11, 2022 9.050 9.100 8.910 8.950 10,259,948 +0.12(+1.36%)
Aug 10, 2022 8.690 8.938 8.690 8.830 10,866,964 +0.36(+4.25%)
Aug 09, 2022 8.580 8.635 8.380 8.470 9,836,713 -0.16(-1.85%)
Aug 08, 2022 8.790 8.890 8.620 8.630 10,717,332 -0.05(-0.58%)
Aug 05, 2022 8.540 8.750 8.510 8.680 8,177,154 +0.00(+0.00%)
Aug 04, 2022 8.600 8.730 8.485 8.680 11,105,391 +0.09(+1.05%)
Aug 03, 2022 8.130 8.630 8.045 8.590 21,462,516 +0.55(+6.84%)
Aug 02, 2022 8.130 8.340 7.950 8.040 26,755,364 -0.55(-6.40%)
Aug 01, 2022 8.450 8.630 8.270 8.590 13,452,146 +0.17(+2.02%)
Jul 29, 2022 8.340 8.440 8.220 8.420 11,298,046 +0.05(+0.60%)
Jul 28, 2022 8.430 8.450 8.110 8.370 15,330,201 -0.03(-0.36%)
Jul 27, 2022 8.320 8.430 8.180 8.400 9,301,454 +0.29(+3.58%)
Jul 26, 2022 8.300 8.390 8.090 8.110 8,130,861 -0.33(-3.91%)
Jul 25, 2022 8.470 8.525 8.290 8.440 6,848,442 +0.07(+0.84%)
Jul 22, 2022 8.660 8.700 8.330 8.370 7,748,628 -0.24(-2.79%)
Jul 21, 2022 8.710 8.720 8.450 8.610 10,435,307 -0.26(-2.93%)
Jul 20, 2022 8.690 8.940 8.590 8.870 13,776,976 +0.19(+2.19%)
Jul 19, 2022 8.390 8.690 8.370 8.680 8,914,576 +0.46(+5.60%)
Jul 18, 2022 8.250 8.550 8.160 8.220 9,832,150 +0.12(+1.48%)
Jul 15, 2022 8.050 8.205 7.870 8.100 12,641,863 +0.19(+2.40%)
Jul 14, 2022 8.050 8.175 7.890 7.910 8,899,590 -0.21(-2.59%)
Jul 13, 2022 8.050 8.135 7.870 8.120 12,477,237 -0.16(-1.93%)
Jul 12, 2022 8.000 8.490 8.000 8.280 13,201,191 +0.24(+2.99%)
Jul 11, 2022 8.170 8.230 7.960 8.040 8,140,012 -0.17(-2.07%)
Jul 08, 2022 8.450 8.485 8.180 8.210 10,201,506 -0.19(-2.26%)
Jul 07, 2022 8.360 8.480 8.294 8.400 8,193,193 +0.09(+1.08%)
Jul 06, 2022 8.520 8.660 8.235 8.310 9,048,692 -0.26(-3.03%)
Jul 05, 2022 8.330 8.570 8.060 8.570 10,429,036 +0.04(+0.47%)
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.