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

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
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 (%)
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.