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 -0.02(-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%)
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%)
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.