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

Jetblue Airways Cp (NQ: JBLU )

5.720 -0.190 (-3.21%)
Official Closing Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 5.940 5.980 5.900 5.930 11,344,570 +0.01(+0.17%)
Aug 31, 2023 5.990 6.040 5.890 5.920 16,712,920 -0.06(-1.00%)
Aug 30, 2023 6.080 6.110 5.970 5.980 18,512,908 -0.11(-1.81%)
Aug 29, 2023 6.090 6.160 6.050 6.090 12,038,429 +0.02(+0.33%)
Aug 28, 2023 6.160 6.270 6.040 6.070 15,943,792 +0.01(+0.17%)
Aug 25, 2023 6.120 6.165 5.980 6.060 14,971,893 -0.08(-1.30%)
Aug 24, 2023 6.270 6.300 6.120 6.140 10,862,896 -0.15(-2.38%)
Aug 23, 2023 6.190 6.300 6.140 6.290 14,119,752 +0.09(+1.45%)
Aug 22, 2023 6.310 6.400 6.165 6.200 14,136,238 -0.11(-1.74%)
Aug 21, 2023 6.360 6.410 6.290 6.310 11,452,583 -0.04(-0.63%)
Aug 18, 2023 6.350 6.440 6.300 6.350 15,645,637 -0.11(-1.70%)
Aug 17, 2023 6.410 6.520 6.360 6.460 13,423,925 +0.05(+0.78%)
Aug 16, 2023 6.460 6.570 6.400 6.410 12,738,142 -0.05(-0.77%)
Aug 15, 2023 6.540 6.540 6.430 6.460 15,164,810 -0.16(-2.42%)
Aug 14, 2023 6.460 6.670 6.430 6.620 13,037,935 +0.12(+1.85%)
Aug 11, 2023 6.490 6.510 6.415 6.500 11,416,749 -0.03(-0.46%)
Aug 10, 2023 6.520 6.570 6.420 6.530 10,305,025 +0.05(+0.77%)
Aug 09, 2023 6.560 6.640 6.400 6.480 15,034,516 -0.08(-1.22%)
Aug 08, 2023 6.360 6.570 6.320 6.560 22,163,602 +0.09(+1.39%)
Aug 07, 2023 6.650 6.690 6.340 6.470 23,508,870 -0.21(-3.14%)
Aug 04, 2023 6.700 6.770 6.600 6.680 20,403,822 +0.03(+0.45%)
Aug 03, 2023 6.800 6.820 6.580 6.650 26,601,620 -0.25(-3.62%)
Aug 02, 2023 7.080 7.080 6.860 6.900 19,475,100 -0.22(-3.16%)
Aug 01, 2023 7.230 7.320 6.980 7.125 29,705,176 -0.64(-8.30%)
Jul 31, 2023 7.890 7.970 7.720 7.770 13,651,180 -0.08(-1.02%)
Jul 28, 2023 7.780 7.877 7.720 7.850 10,868,068 +0.15(+1.95%)
Jul 27, 2023 7.640 7.770 7.530 7.700 14,048,155 -0.10(-1.28%)
Jul 26, 2023 7.920 7.970 7.720 7.800 18,646,208 -0.08(-1.02%)
Jul 25, 2023 8.090 8.120 7.850 7.880 20,198,616 -0.47(-5.63%)
Jul 24, 2023 8.200 8.400 8.200 8.350 14,867,842 +0.07(+0.85%)
Jul 21, 2023 8.360 8.395 8.170 8.280 10,903,916 -0.03(-0.36%)
Jul 20, 2023 8.530 8.550 8.180 8.310 14,940,427 -0.34(-3.93%)
Jul 19, 2023 8.360 8.960 8.240 8.650 26,166,708 +0.31(+3.72%)
Jul 18, 2023 7.950 8.350 7.950 8.340 21,574,800 +0.38(+4.77%)
Jul 17, 2023 8.020 8.050 7.900 7.960 15,563,388 -0.09(-1.12%)
Jul 14, 2023 8.370 8.490 8.020 8.050 18,102,512 -0.32(-3.82%)
Jul 13, 2023 9.050 9.070 8.360 8.370 31,586,376 -0.47(-5.32%)
Jul 12, 2023 9.170 9.170 8.820 8.840 16,314,918 -0.20(-2.21%)
Jul 11, 2023 9.150 9.240 8.930 9.040 12,324,349 -0.24(-2.59%)
Jul 10, 2023 8.940 9.300 8.920 9.280 9,180,893 +0.35(+3.92%)
Jul 07, 2023 8.680 9.050 8.680 8.930 9,236,111 +0.27(+3.12%)
Jul 06, 2023 9.130 9.160 8.630 8.660 16,607,491 -0.67(-7.18%)
Jul 05, 2023 8.950 9.450 8.870 9.330 12,003,240 +0.33(+3.67%)
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.