Skip to main content

Jetblue Airways Cp (NQ: JBLU )

7.885 -0.115 (-1.44%)
Streaming Delayed Price Updated: 10:47 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.870 8.050 7.800 8.000 7,768,474 +0.15(+1.91%)
Jan 30, 2023 7.940 8.009 7.820 7.850 9,165,452 -0.12(-1.51%)
Jan 27, 2023 8.280 8.290 7.970 7.970 14,351,225 -0.38(-4.55%)
Jan 26, 2023 8.470 8.498 8.000 8.350 14,364,931 -0.06(-0.71%)
Jan 25, 2023 8.390 8.490 8.320 8.410 11,794,487 -0.06(-0.71%)
Jan 24, 2023 8.580 8.690 8.420 8.470 7,629,029 -0.18(-2.08%)
Jan 23, 2023 8.610 8.730 8.550 8.650 6,464,280 +0.07(+0.82%)
Jan 20, 2023 8.570 8.820 8.520 8.580 11,168,700 +0.08(+0.94%)
Jan 19, 2023 8.290 8.510 8.200 8.500 9,568,685 +0.07(+0.83%)
Jan 18, 2023 8.630 8.670 8.310 8.430 10,442,114 -0.01(-0.12%)
Jan 17, 2023 8.140 8.440 8.100 8.440 9,775,563 +0.20(+2.43%)
Jan 13, 2023 7.800 8.240 7.780 8.240 8,901,947 +0.12(+1.48%)
Jan 12, 2023 7.990 8.120 7.852 8.120 9,698,799 +0.31(+3.97%)
Jan 11, 2023 7.590 7.909 7.575 7.810 7,558,892 +0.14(+1.83%)
Jan 10, 2023 7.260 7.690 7.250 7.670 8,035,805 +0.36(+4.92%)
Jan 09, 2023 7.370 7.470 7.300 7.310 7,280,493 +0.03(+0.41%)
Jan 06, 2023 7.100 7.320 7.070 7.280 7,265,531 +0.21(+2.97%)
Jan 05, 2023 7.030 7.175 6.965 7.070 7,953,023 -0.03(-0.42%)
Jan 04, 2023 6.580 7.110 6.560 7.100 12,450,933 +0.60(+9.23%)
Jan 03, 2023 6.640 6.690 6.400 6.500 12,170,854 +0.02(+0.31%)
Dec 30, 2022 6.380 6.500 6.340 6.480 7,481,146 +0.03(+0.47%)
Dec 29, 2022 6.230 6.450 6.220 6.450 8,617,203 +0.26(+4.20%)
Dec 28, 2022 6.360 6.390 6.180 6.190 7,366,539 -0.19(-2.98%)
Dec 27, 2022 6.400 6.400 6.190 6.380 8,455,462 -0.07(-1.09%)
Dec 23, 2022 6.410 6.460 6.280 6.450 6,487,830 +0.07(+1.10%)
Dec 22, 2022 6.500 6.520 6.230 6.380 8,193,559 -0.21(-3.19%)
Dec 21, 2022 6.590 6.680 6.555 6.590 6,848,163 +0.05(+0.76%)
Dec 20, 2022 6.500 6.630 6.460 6.540 7,876,197 +0.00(+0.00%)
Dec 19, 2022 6.850 6.890 6.530 6.540 10,164,094 -0.30(-4.39%)
Dec 16, 2022 6.710 6.870 6.620 6.840 12,300,257 +0.09(+1.33%)
Dec 15, 2022 6.840 6.880 6.725 6.750 16,086,415 -0.25(-3.57%)
Dec 14, 2022 7.120 7.200 6.920 7.000 13,286,325 -0.10(-1.41%)
Dec 13, 2022 7.920 7.960 6.910 7.100 25,833,668 -0.59(-7.67%)
Dec 12, 2022 7.430 7.710 7.390 7.690 9,691,123 +0.27(+3.64%)
Dec 09, 2022 7.390 7.500 7.350 7.420 8,387,142 -0.05(-0.67%)
Dec 08, 2022 7.750 7.800 7.380 7.470 10,193,365 -0.22(-2.86%)
Dec 07, 2022 7.950 7.960 7.630 7.690 8,482,586 -0.31(-3.87%)
Dec 06, 2022 8.030 8.060 7.850 8.000 9,695,451 -0.01(-0.12%)
Dec 05, 2022 7.870 8.070 7.822 8.010 9,518,798 +0.07(+0.88%)
Dec 02, 2022 7.850 7.960 7.753 7.940 6,520,683 -0.02(-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.