Jetblue Airways Cp (NQ: JBLU )

16.05 USD +0.32 (+2.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.72 14.75 14.24 14.34 9,805,300 -0.31(-2.12%)
Jan 28, 2021 15.15 15.70 14.58 14.65 14,873,502 -0.03(-0.20%)
Jan 27, 2021 14.53 15.10 14.52 14.68 10,637,298 -0.17(-1.14%)
Jan 26, 2021 14.69 14.97 14.66 14.85 7,326,240 +0.26(+1.78%)
Jan 25, 2021 15.10 15.18 14.57 14.59 8,919,635 -0.70(-4.58%)
Jan 22, 2021 15.07 15.30 15.02 15.29 4,820,500 +0.02(+0.13%)
Jan 21, 2021 15.42 15.52 15.11 15.27 6,894,791 -0.37(-2.37%)
Jan 20, 2021 15.19 15.75 15.05 15.64 7,406,645 +0.58(+3.85%)
Jan 19, 2021 15.17 15.38 14.89 15.06 7,834,300 +0.13(+0.87%)
Jan 15, 2021 15.35 15.64 14.93 14.93 8,461,500 -0.79(-5.03%)
Jan 14, 2021 15.24 16.03 15.14 15.72 12,492,977 +0.80(+5.36%)
Jan 13, 2021 14.76 15.05 14.48 14.92 8,673,083 +0.11(+0.74%)
Jan 12, 2021 14.64 14.96 14.43 14.81 8,958,501 +0.27(+1.86%)
Jan 11, 2021 14.38 14.69 14.30 14.54 5,650,331 -0.15(-1.02%)
Jan 08, 2021 14.75 14.93 14.50 14.69 6,749,900 +0.18(+1.24%)
Jan 07, 2021 14.68 14.85 14.49 14.51 7,050,198 -0.06(-0.41%)
Jan 06, 2021 14.38 14.97 14.26 14.57 12,184,953 +0.28(+1.96%)
Jan 05, 2021 14.02 14.50 13.97 14.29 8,207,646 +0.26(+1.85%)
Jan 04, 2021 14.65 14.66 13.94 14.03 8,507,527 -0.51(-3.51%)
Dec 31, 2020 14.54 14.54 14.54 6,293,658 -0.31(-2.09%)
Dec 30, 2020 14.65 14.92 14.59 14.85 6,293,658 +0.17(+1.16%)
Dec 29, 2020 14.97 15.07 14.65 14.68 6,322,909 -0.13(-0.88%)
Dec 28, 2020 14.60 14.97 14.57 14.81 7,889,777 +0.38(+2.63%)
Dec 24, 2020 14.60 14.60 14.24 14.43 4,380,000 -0.04(-0.28%)
Dec 23, 2020 14.04 14.59 14.00 14.47 8,563,567 +0.59(+4.25%)
Dec 22, 2020 14.40 14.40 13.86 13.88 6,052,483 -0.36(-2.53%)
Dec 21, 2020 14.01 14.28 13.88 14.24 8,546,289 -0.11(-0.77%)
Dec 18, 2020 14.29 14.48 14.22 14.35 9,831,700 +0.07(+0.49%)
Dec 17, 2020 14.67 14.73 14.23 14.28 16,541,089 -0.37(-2.53%)
Dec 16, 2020 14.53 14.72 14.26 14.65 10,115,316 -0.17(-1.15%)
Dec 15, 2020 14.75 14.89 14.23 14.82 10,685,397 +0.22(+1.51%)
Dec 14, 2020 15.19 15.20 14.52 14.60 10,429,656 -0.20(-1.35%)
Dec 11, 2020 15.28 15.37 14.55 14.80 14,761,600 -0.70(-4.52%)
Dec 10, 2020 15.01 15.60 14.95 15.50 7,065,841 +0.18(+1.17%)
Dec 09, 2020 15.71 15.83 14.98 15.32 9,121,434 -0.10(-0.65%)
Dec 08, 2020 15.25 15.61 15.17 15.42 8,129,977 +0.00(+0.00%)
Dec 07, 2020 15.70 15.91 15.28 15.42 10,102,443 -0.19(-1.22%)
Dec 04, 2020 16.17 16.35 15.48 15.61 14,873,800 -0.28(-1.76%)
Dec 03, 2020 15.26 16.24 15.20 15.89 24,579,409 +0.92(+6.15%)
Dec 02, 2020 14.28 15.12 14.24 14.97 38,082,701 -0.45(-2.92%)
Dec 01, 2020 15.46 15.77 15.20 15.42 6,891,865 +0.33(+2.19%)
Nov 30, 2020 15.65 15.66 14.81 15.09 8,902,098 -0.62(-3.95%)
Nov 27, 2020 15.90 16.14 15.66 15.71 3,731,900 -0.11(-0.70%)
Nov 25, 2020 15.82 15.90 15.28 15.82 7,362,400 -0.04(-0.25%)
Nov 24, 2020 15.60 16.15 15.53 15.86 10,144,965 +0.73(+4.82%)
Nov 23, 2020 14.75 15.15 14.55 15.13 9,240,268 +0.62(+4.27%)
Nov 20, 2020 14.66 14.72 14.35 14.51 6,246,400 -0.30(-2.03%)
Nov 19, 2020 14.62 14.83 14.46 14.81 5,892,388 +0.18(+1.23%)
Nov 18, 2020 15.13 15.48 14.63 14.63 8,208,498 -0.23(-1.55%)
Nov 17, 2020 14.44 14.91 14.24 14.86 8,296,116 +0.07(+0.47%)
Nov 16, 2020 15.24 15.24 14.38 14.79 11,916,507 +0.63(+4.45%)
Nov 13, 2020 13.61 14.20 13.57 14.16 6,652,100 +0.77(+5.75%)
Nov 12, 2020 13.64 14.08 13.32 13.39 9,059,922 -0.70(-4.97%)
Nov 11, 2020 14.77 14.88 13.95 14.09 7,932,748 -0.85(-5.69%)
Nov 10, 2020 14.74 15.25 14.62 14.94 11,253,069 -0.09(-0.60%)
Nov 09, 2020 14.90 15.97 14.44 15.03 28,327,853 +2.68(+21.70%)
Nov 06, 2020 12.47 12.56 12.12 12.35 5,185,800 -0.19(-1.52%)
Nov 05, 2020 12.02 12.61 11.98 12.54 6,120,660 +0.62(+5.20%)
Nov 04, 2020 12.03 12.29 11.68 11.92 6,909,544 -0.05(-0.42%)
Nov 03, 2020 12.15 12.33 11.90 11.97 8,911,071 -0.03(-0.25%)
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.