Jetblue Airways Cp (NQ: JBLU )

17.98 USD -0.34 (-1.88%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.96 19.20 18.89 18.98 5,608,945 +0.12(+0.64%)
Jun 28, 2018 18.93 18.99 18.71 18.86 4,062,894 -0.06(-0.32%)
Jun 27, 2018 18.74 18.95 18.57 18.92 6,929,329 +0.17(+0.91%)
Jun 26, 2018 18.83 18.92 18.67 18.75 3,696,150 -0.04(-0.21%)
Jun 25, 2018 18.89 19.09 18.70 18.79 3,580,446 -0.19(-1.00%)
Jun 22, 2018 19.18 19.48 18.95 18.98 6,332,443 -0.29(-1.50%)
Jun 21, 2018 19.05 19.43 19.01 19.27 4,453,988 +0.25(+1.31%)
Jun 20, 2018 19.00 19.14 18.90 19.02 2,411,612 +0.05(+0.26%)
Jun 19, 2018 19.09 19.17 18.91 18.97 3,239,886 -0.21(-1.09%)
Jun 18, 2018 19.05 19.26 18.89 19.18 3,172,603 -0.01(-0.05%)
Jun 15, 2018 19.23 19.04 19.19 5,105,012 +0.15(+0.79%)
Jun 14, 2018 19.02 19.16 18.90 19.04 3,798,242 +0.05(+0.26%)
Jun 13, 2018 18.93 19.15 18.79 18.99 4,710,814 +0.05(+0.26%)
Jun 12, 2018 19.11 19.11 18.71 18.94 6,691,239 -0.14(-0.73%)
Jun 11, 2018 18.87 19.35 18.87 19.08 4,355,154 +0.24(+1.27%)
Jun 08, 2018 18.74 18.85 18.63 18.84 4,006,410 +0.07(+0.37%)
Jun 07, 2018 18.81 18.98 18.73 18.77 4,292,470 +0.00(+0.00%)
Jun 06, 2018 18.65 18.84 18.56 18.77 6,203,686 -0.09(-0.48%)
Jun 05, 2018 19.03 19.14 18.82 18.86 3,477,977 -0.25(-1.31%)
Jun 04, 2018 18.87 19.17 18.86 19.11 4,890,889 +0.34(+1.81%)
Jun 01, 2018 19.06 19.12 18.75 18.77 4,933,767 -0.12(-0.64%)
May 31, 2018 19.00 19.20 18.84 18.89 3,852,261 -0.09(-0.47%)
May 30, 2018 19.25 19.33 18.83 18.98 4,698,882 -0.22(-1.15%)
May 29, 2018 19.27 19.50 19.01 19.20 4,731,906 -0.21(-1.08%)
May 25, 2018 19.41 19.41 19.41 0 +0.37(+1.94%)
May 24, 2018 18.69 19.08 18.53 19.04 5,380,583 +0.37(+1.98%)
May 23, 2018 18.90 18.92 18.59 18.67 3,042,527 -0.22(-1.16%)
May 22, 2018 19.22 19.38 18.85 18.89 2,868,013 -0.29(-1.51%)
May 21, 2018 19.17 19.35 19.11 19.18 8,507,228 +0.14(+0.74%)
May 18, 2018 19.27 19.34 19.03 19.04 4,413,681 -0.28(-1.45%)
May 17, 2018 19.47 19.59 19.32 19.32 2,883,403 -0.15(-0.77%)
May 16, 2018 19.05 19.76 18.97 19.47 6,058,872 +0.46(+2.42%)
May 15, 2018 18.76 19.15 18.66 19.01 3,484,753 +0.14(+0.74%)
May 14, 2018 18.99 19.15 18.78 18.87 5,044,988 -0.11(-0.58%)
May 11, 2018 18.81 19.01 18.76 18.98 4,357,200 +0.17(+0.90%)
May 10, 2018 18.74 18.93 18.68 18.81 3,217,857 +0.10(+0.53%)
May 09, 2018 19.22 19.23 18.71 18.71 5,098,717 -0.54(-2.81%)
May 08, 2018 19.22 19.55 19.15 19.25 3,908,573 +0.00(+0.00%)
May 07, 2018 19.38 19.44 19.08 19.25 3,448,825 -0.11(-0.57%)
May 04, 2018 19.15 19.47 19.01 19.36 2,823,085 +0.15(+0.78%)
May 03, 2018 19.32 19.36 19.06 19.21 2,935,039 -0.13(-0.67%)
May 02, 2018 19.43 19.75 19.30 19.34 3,818,730 -0.10(-0.51%)
May 01, 2018 19.16 19.49 19.00 19.44 5,229,840 +0.25(+1.30%)
Apr 30, 2018 19.13 19.33 18.89 19.19 5,788,162 -0.09(-0.47%)
Apr 27, 2018 19.19 19.36 19.05 19.28 2,913,929 +0.11(+0.57%)
Apr 26, 2018 18.97 19.21 18.57 19.17 8,163,626 +0.00(+0.00%)
Apr 25, 2018 19.47 19.47 18.84 19.17 7,243,658 -0.36(-1.84%)
Apr 24, 2018 19.57 20.03 19.29 19.53 5,277,475 -0.38(-1.91%)
Apr 23, 2018 19.92 20.14 19.67 19.91 5,916,326 +0.05(+0.25%)
Apr 20, 2018 19.69 19.93 19.66 19.86 4,725,309 +0.20(+1.02%)
Apr 19, 2018 19.95 20.00 19.50 19.66 3,549,634 -0.31(-1.55%)
Apr 18, 2018 19.99 20.25 19.81 19.97 4,515,244 +0.16(+0.81%)
Apr 17, 2018 19.91 20.06 19.65 19.81 3,251,598 +0.04(+0.20%)
Apr 16, 2018 19.60 20.10 19.60 19.77 3,977,902 +0.26(+1.33%)
Apr 13, 2018 19.70 19.84 19.43 19.51 3,847,037 -0.04(-0.20%)
Apr 12, 2018 19.34 19.72 19.29 19.55 5,766,429 +0.22(+1.14%)
Apr 11, 2018 19.45 19.50 19.17 19.33 7,410,199 -0.03(-0.15%)
Apr 10, 2018 19.66 19.73 19.28 19.36 6,103,952 -0.12(-0.62%)
Apr 09, 2018 20.04 20.34 19.48 19.48 7,399,183 -0.47(-2.36%)
Apr 06, 2018 20.39 20.60 19.75 19.95 5,738,460 -0.69(-3.34%)
Apr 05, 2018 20.65 20.82 20.45 20.64 5,330,575 +0.16(+0.78%)
Apr 04, 2018 19.93 20.52 19.91 20.48 5,640,492 +0.33(+1.64%)
Apr 03, 2018 19.79 20.17 19.67 20.15 9,274,549 +0.42(+2.13%)
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.