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

Jetblue Airways Cp (NQ: JBLU )

6.570 -0.220 (-3.24%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 6.730 6.840 6.580 6.790 14,946,364 +0.04(+0.59%)
Apr 12, 2024 6.730 6.790 6.515 6.750 17,464,144 -0.12(-1.75%)
Apr 11, 2024 6.850 6.910 6.750 6.870 8,394,799 +0.04(+0.59%)
Apr 10, 2024 7.030 7.250 6.800 6.830 10,085,878 -0.26(-3.67%)
Apr 09, 2024 7.110 7.180 6.960 7.090 9,982,479 +0.06(+0.85%)
Apr 08, 2024 6.840 7.080 6.830 7.030 8,089,068 +0.23(+3.38%)
Apr 05, 2024 6.790 6.890 6.690 6.800 8,333,481 +0.01(+0.15%)
Apr 04, 2024 6.930 7.220 6.705 6.790 12,980,012 -0.06(-0.88%)
Apr 03, 2024 6.850 6.880 6.670 6.850 9,520,945 -0.04(-0.58%)
Apr 02, 2024 6.950 6.990 6.840 6.890 8,794,754 -0.20(-2.82%)
Apr 01, 2024 7.490 7.490 7.080 7.090 9,394,377 -0.33(-4.45%)
Mar 28, 2024 7.410 7.520 7.390 7.420 8,143,240 +0.01(+0.13%)
Mar 27, 2024 7.400 7.445 7.240 7.410 8,173,752 +0.08(+1.09%)
Mar 26, 2024 7.430 7.550 7.285 7.330 14,188,077 -0.06(-0.81%)
Mar 25, 2024 7.070 7.460 7.000 7.390 11,083,587 +0.31(+4.38%)
Mar 22, 2024 7.250 7.270 7.010 7.080 6,182,757 -0.20(-2.75%)
Mar 21, 2024 7.200 7.290 7.110 7.280 7,811,746 +0.11(+1.53%)
Mar 20, 2024 6.600 7.180 6.480 7.170 15,069,084 +0.46(+6.86%)
Mar 19, 2024 6.840 6.970 6.675 6.710 10,610,394 -0.23(-3.31%)
Mar 18, 2024 7.040 7.050 6.850 6.940 17,107,560 -0.10(-1.42%)
Mar 15, 2024 7.150 7.260 7.000 7.040 10,700,019 -0.15(-2.09%)
Mar 14, 2024 7.000 7.230 6.914 7.190 14,374,032 +0.19(+2.71%)
Mar 13, 2024 6.860 7.080 6.830 7.000 10,668,660 +0.05(+0.72%)
Mar 12, 2024 6.820 7.000 6.600 6.950 14,187,963 -0.09(-1.28%)
Mar 11, 2024 7.160 7.225 7.020 7.040 7,883,891 -0.15(-2.09%)
Mar 08, 2024 7.500 7.540 7.150 7.190 18,219,464 -0.23(-3.10%)
Mar 07, 2024 7.270 7.550 7.120 7.420 15,483,244 +0.18(+2.49%)
Mar 06, 2024 6.850 7.270 6.820 7.240 18,497,984 +0.42(+6.16%)
Mar 05, 2024 6.620 7.030 6.580 6.820 15,828,650 +0.07(+1.04%)
Mar 04, 2024 6.760 6.800 6.450 6.750 18,855,006 +0.28(+4.33%)
Mar 01, 2024 6.480 6.510 6.281 6.470 7,531,625 -0.01(-0.15%)
Feb 29, 2024 6.450 6.590 6.425 6.480 9,370,671 +0.06(+0.93%)
Feb 28, 2024 6.420 6.580 6.380 6.420 7,439,296 -0.11(-1.68%)
Feb 27, 2024 6.500 6.600 6.415 6.530 8,610,919 +0.14(+2.19%)
Feb 26, 2024 6.400 6.570 6.360 6.390 9,508,101 -0.02(-0.31%)
Feb 23, 2024 6.480 6.510 6.290 6.410 9,184,829 -0.13(-1.99%)
Feb 22, 2024 6.720 6.780 6.510 6.540 11,455,914 -0.17(-2.53%)
Feb 21, 2024 6.920 6.950 6.685 6.710 13,079,118 -0.30(-4.28%)
Feb 20, 2024 7.220 7.250 6.955 7.010 14,204,997 +0.05(+0.72%)
Feb 16, 2024 7.090 7.130 6.950 6.960 12,691,007 -0.20(-2.79%)
Feb 15, 2024 7.400 7.469 7.135 7.160 15,556,439 -0.04(-0.56%)
Feb 14, 2024 7.450 7.540 6.990 7.200 29,083,548 -0.18(-2.44%)
Feb 13, 2024 6.800 7.400 6.650 7.380 63,527,276 +1.31(+21.58%)
Feb 12, 2024 5.850 6.140 5.825 6.070 17,477,860 +0.13(+2.19%)
Feb 09, 2024 5.810 5.960 5.730 5.940 14,380,981 +0.14(+2.41%)
Feb 08, 2024 5.670 5.810 5.470 5.800 18,149,512 +0.13(+2.29%)
Feb 07, 2024 6.000 6.020 5.630 5.670 16,122,700 -0.32(-5.34%)
Feb 06, 2024 5.520 6.000 5.460 5.990 23,112,796 +0.41(+7.35%)
Feb 05, 2024 5.630 5.700 5.500 5.580 14,505,715 -0.16(-2.79%)
Feb 02, 2024 5.510 5.745 5.490 5.740 19,090,384 +0.16(+2.87%)
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.