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 (%)
Jul 31, 2023 7.890 7.970 7.720 7.770 13,651,180 -0.08(-1.02%)
Jul 28, 2023 7.780 7.877 7.720 7.850 10,868,068 +0.15(+1.95%)
Jul 27, 2023 7.640 7.770 7.530 7.700 14,048,155 -0.10(-1.28%)
Jul 26, 2023 7.920 7.970 7.720 7.800 18,646,208 -0.08(-1.02%)
Jul 25, 2023 8.090 8.120 7.850 7.880 20,198,616 -0.47(-5.63%)
Jul 24, 2023 8.200 8.400 8.200 8.350 14,867,842 +0.07(+0.85%)
Jul 21, 2023 8.360 8.395 8.170 8.280 10,903,916 -0.03(-0.36%)
Jul 20, 2023 8.530 8.550 8.180 8.310 14,940,427 -0.34(-3.93%)
Jul 19, 2023 8.360 8.960 8.240 8.650 26,166,708 +0.31(+3.72%)
Jul 18, 2023 7.950 8.350 7.950 8.340 21,574,800 +0.38(+4.77%)
Jul 17, 2023 8.020 8.050 7.900 7.960 15,563,388 -0.09(-1.12%)
Jul 14, 2023 8.370 8.490 8.020 8.050 18,102,512 -0.32(-3.82%)
Jul 13, 2023 9.050 9.070 8.360 8.370 31,586,376 -0.47(-5.32%)
Jul 12, 2023 9.170 9.170 8.820 8.840 16,314,918 -0.20(-2.21%)
Jul 11, 2023 9.150 9.240 8.930 9.040 12,324,349 -0.24(-2.59%)
Jul 10, 2023 8.940 9.300 8.920 9.280 9,180,893 +0.35(+3.92%)
Jul 07, 2023 8.680 9.050 8.680 8.930 9,236,111 +0.27(+3.12%)
Jul 06, 2023 9.130 9.160 8.630 8.660 16,607,491 -0.67(-7.18%)
Jul 05, 2023 8.950 9.450 8.870 9.330 12,003,240 +0.33(+3.67%)
Jul 03, 2023 8.880 9.080 8.850 9.000 4,375,292 +0.14(+1.58%)
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 -0.02(-0.31%)
Jun 14, 2023 7.890 8.080 7.870 8.030 11,860,354 +0.19(+2.42%)
Jun 13, 2023 7.800 7.870 7.750 7.840 9,685,709 +0.12(+1.55%)
Jun 12, 2023 7.550 7.819 7.540 7.720 8,643,026 +0.25(+3.35%)
Jun 09, 2023 7.480 7.550 7.420 7.470 11,080,473 +0.05(+0.67%)
Jun 08, 2023 7.400 7.510 7.250 7.420 6,614,873 +0.00(+0.00%)
Jun 07, 2023 7.440 7.487 7.350 7.420 9,699,935 +0.02(+0.27%)
Jun 06, 2023 6.950 7.405 6.870 7.400 10,332,840 +0.42(+6.02%)
Jun 05, 2023 7.150 7.150 6.960 6.980 8,479,485 -0.20(-2.79%)
Jun 02, 2023 6.940 7.230 6.900 7.180 13,624,841 +0.35(+5.12%)
Jun 01, 2023 6.830 6.970 6.768 6.830 9,160,428 +0.00(+0.00%)
May 31, 2023 6.850 6.875 6.700 6.830 13,256,692 +0.02(+0.29%)
May 30, 2023 6.890 6.920 6.780 6.810 7,661,048 -0.02(-0.29%)
May 26, 2023 6.850 6.960 6.800 6.830 8,022,752 +0.00(+0.00%)
May 25, 2023 6.800 6.940 6.770 6.830 10,042,047 +0.07(+1.04%)
May 24, 2023 6.860 6.860 6.680 6.760 11,479,109 -0.12(-1.74%)
May 23, 2023 6.940 7.170 6.880 6.880 10,341,011 -0.06(-0.86%)
May 22, 2023 7.090 7.155 6.870 6.940 10,743,101 -0.15(-2.12%)
May 19, 2023 7.220 7.230 7.020 7.090 10,226,302 -0.13(-1.80%)
May 18, 2023 7.220 7.240 7.090 7.220 7,136,927 +0.00(+0.00%)
May 17, 2023 6.890 7.270 6.850 7.220 13,581,232 +0.41(+6.02%)
May 16, 2023 6.880 6.960 6.810 6.810 5,537,460 -0.12(-1.73%)
May 15, 2023 6.730 6.940 6.710 6.930 8,288,522 +0.19(+2.82%)
May 12, 2023 6.890 6.910 6.700 6.740 7,623,484 -0.11(-1.61%)
May 11, 2023 6.910 6.935 6.790 6.850 8,307,580 -0.09(-1.30%)
May 10, 2023 7.110 7.140 6.820 6.940 8,521,314 -0.07(-1.00%)
May 09, 2023 7.020 7.050 6.900 7.010 5,953,578 -0.06(-0.85%)
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%)
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.