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

Jetblue Airways Cp (NQ: JBLU )

5.910 -0.190 (-3.11%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 4.460 4.526 4.330 4.420 16,606,380 -0.03(-0.67%)
Nov 29, 2023 4.390 4.600 4.380 4.450 15,671,763 +0.08(+1.83%)
Nov 28, 2023 4.130 4.370 4.100 4.370 14,392,837 +0.21(+5.05%)
Nov 27, 2023 4.220 4.240 4.110 4.160 12,848,315 -0.08(-1.89%)
Nov 24, 2023 4.270 4.310 4.200 4.240 5,295,237 +0.03(+0.59%)
Nov 22, 2023 4.300 4.365 4.170 4.215 13,173,009 +0.00(+0.12%)
Nov 21, 2023 4.340 4.370 4.160 4.210 12,517,106 -0.19(-4.32%)
Nov 20, 2023 4.150 4.440 4.110 4.400 13,887,960 +0.21(+5.01%)
Nov 17, 2023 4.400 4.410 4.085 4.190 23,503,640 -0.15(-3.46%)
Nov 16, 2023 4.540 4.550 4.310 4.340 11,207,509 -0.21(-4.62%)
Nov 15, 2023 4.400 4.670 4.390 4.550 15,805,270 +0.17(+3.88%)
Nov 14, 2023 4.100 4.390 4.090 4.380 18,832,054 +0.41(+10.33%)
Nov 13, 2023 3.830 4.070 3.770 3.970 14,420,027 +0.10(+2.58%)
Nov 10, 2023 3.910 3.950 3.760 3.870 16,800,980 -0.11(-2.76%)
Nov 09, 2023 4.260 4.300 3.960 3.980 14,118,391 -0.23(-5.46%)
Nov 08, 2023 4.260 4.390 4.195 4.210 10,583,812 -0.07(-1.64%)
Nov 07, 2023 4.320 4.380 4.180 4.280 13,038,374 -0.02(-0.47%)
Nov 06, 2023 4.450 4.465 4.230 4.300 12,568,121 -0.09(-2.05%)
Nov 03, 2023 4.000 4.440 3.960 4.390 23,314,578 +0.47(+11.99%)
Nov 02, 2023 3.820 3.950 3.780 3.920 20,054,820 +0.23(+6.23%)
Nov 01, 2023 3.700 3.940 3.650 3.690 18,203,392 -0.07(-1.86%)
Oct 31, 2023 3.840 3.860 3.420 3.760 48,351,088 -0.44(-10.48%)
Oct 30, 2023 4.200 4.240 4.090 4.200 17,066,796 +0.07(+1.69%)
Oct 27, 2023 4.280 4.313 4.090 4.130 11,085,840 -0.14(-3.28%)
Oct 26, 2023 4.210 4.310 4.160 4.270 10,829,240 +0.07(+1.67%)
Oct 25, 2023 4.260 4.290 4.190 4.200 10,976,218 -0.11(-2.55%)
Oct 24, 2023 4.500 4.540 4.220 4.310 18,650,952 -0.15(-3.36%)
Oct 23, 2023 4.430 4.570 4.360 4.460 15,270,049 -0.02(-0.45%)
Oct 20, 2023 4.400 4.520 4.330 4.480 14,224,946 +0.08(+1.70%)
Oct 19, 2023 4.410 4.620 4.340 4.405 16,380,166 +0.00(+0.11%)
Oct 18, 2023 4.440 4.440 4.255 4.400 15,903,363 -0.10(-2.22%)
Oct 17, 2023 4.570 4.645 4.420 4.500 13,140,172 -0.10(-2.17%)
Oct 16, 2023 4.500 4.670 4.480 4.600 10,151,543 +0.12(+2.68%)
Oct 13, 2023 4.520 4.540 4.370 4.480 12,641,372 -0.05(-1.10%)
Oct 12, 2023 4.730 4.730 4.480 4.530 11,866,684 -0.17(-3.62%)
Oct 11, 2023 4.650 4.730 4.600 4.700 9,790,166 +0.09(+2.06%)
Oct 10, 2023 4.570 4.730 4.560 4.605 12,830,814 +0.08(+1.66%)
Oct 09, 2023 4.580 4.580 4.330 4.530 14,555,887 -0.17(-3.62%)
Oct 06, 2023 4.610 4.790 4.600 4.700 9,523,520 +0.01(+0.21%)
Oct 05, 2023 4.720 4.790 4.610 4.690 12,883,873 -0.04(-0.85%)
Oct 04, 2023 4.560 4.760 4.455 4.730 16,208,016 +0.22(+4.88%)
Oct 03, 2023 4.640 4.670 4.450 4.510 17,814,176 -0.13(-2.80%)
Oct 02, 2023 4.580 4.690 4.520 4.640 16,302,262 +0.04(+0.87%)
Sep 29, 2023 4.570 4.700 4.530 4.600 16,363,008 +0.04(+0.88%)
Sep 28, 2023 4.390 4.750 4.340 4.560 27,430,100 +0.12(+2.70%)
Sep 27, 2023 4.400 4.510 4.390 4.440 12,055,552 +0.05(+1.14%)
Sep 26, 2023 4.420 4.570 4.380 4.390 15,053,874 -0.06(-1.35%)
Sep 25, 2023 4.490 4.480 4.430 4.450 12,166,424 -0.07(-1.55%)
Sep 22, 2023 4.550 4.560 4.430 4.520 11,053,818 -0.01(-0.22%)
Sep 21, 2023 4.550 4.680 4.500 4.530 12,653,719 -0.05(-1.09%)
Sep 20, 2023 4.680 4.760 4.570 4.580 10,389,295 -0.07(-1.51%)
Sep 19, 2023 4.690 4.750 4.570 4.650 15,602,934 -0.04(-0.85%)
Sep 18, 2023 4.970 4.970 4.670 4.690 21,656,944 -0.28(-5.63%)
Sep 15, 2023 5.080 5.180 4.960 4.970 78,318,576 -0.16(-3.12%)
Sep 14, 2023 4.970 5.150 4.950 5.130 14,131,081 +0.21(+4.27%)
Sep 13, 2023 5.070 5.070 4.880 4.920 22,010,338 -0.20(-3.91%)
Sep 12, 2023 5.150 5.260 5.090 5.120 12,971,103 -0.04(-0.78%)
Sep 11, 2023 5.220 5.270 5.070 5.160 21,490,772 -0.02(-0.39%)
Sep 08, 2023 5.370 5.380 5.170 5.180 18,548,274 -0.21(-3.90%)
Sep 07, 2023 5.530 5.640 5.330 5.390 23,876,326 -0.20(-3.58%)
Sep 06, 2023 5.820 5.850 5.560 5.590 32,117,412 -0.30(-5.09%)
Sep 05, 2023 5.910 6.100 5.825 5.890 18,347,296 -0.04(-0.67%)
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.