Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetblue Airways Corp (NQ: JBLU )

5.706 -0.014 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 18, 2024 5.790 5.910 5.650 5.720 16,706,687 -0.03(-0.52%)
Sep 17, 2024 5.900 5.920 5.710 5.750 13,524,518 -0.04(-0.69%)
Sep 16, 2024 5.920 6.015 5.750 5.790 12,590,834 -0.15(-2.53%)
Sep 13, 2024 5.980 6.040 5.875 5.940 22,761,564 +0.02(+0.34%)
Sep 12, 2024 5.780 5.970 5.580 5.920 21,577,408 +0.27(+4.78%)
Sep 11, 2024 5.750 5.780 5.460 5.650 16,906,654 -0.12(-2.08%)
Sep 10, 2024 5.700 5.830 5.530 5.770 13,593,434 +0.09(+1.58%)
Sep 09, 2024 5.450 5.785 5.380 5.680 22,312,036 +0.38(+7.17%)
Sep 06, 2024 5.420 5.515 5.170 5.300 13,455,275 -0.09(-1.67%)
Sep 05, 2024 5.280 5.580 5.160 5.390 22,451,060 +0.36(+7.16%)
Sep 04, 2024 5.040 5.245 4.930 5.030 15,058,401 +0.01(+0.20%)
Sep 03, 2024 5.010 5.190 5.010 5.020 11,246,849 -0.06(-1.18%)
Aug 30, 2024 5.050 5.260 5.020 5.080 18,257,702 +0.09(+1.80%)
Aug 29, 2024 4.910 5.050 4.900 4.990 17,536,110 +0.12(+2.46%)
Aug 28, 2024 4.870 4.950 4.830 4.870 11,268,242 +0.01(+0.21%)
Aug 27, 2024 4.850 4.910 4.770 4.860 11,107,424 +0.01(+0.21%)
Aug 26, 2024 4.780 4.850 4.684 4.850 14,732,632 +0.07(+1.46%)
Aug 23, 2024 4.790 4.850 4.750 4.780 21,787,358 +0.04(+0.84%)
Aug 22, 2024 4.780 4.810 4.690 4.740 12,519,262 -0.03(-0.63%)
Aug 21, 2024 4.770 4.820 4.720 4.770 12,473,920 +0.00(+0.00%)
Aug 20, 2024 4.820 4.860 4.760 4.770 14,604,396 -0.03(-0.63%)
Aug 19, 2024 4.780 4.810 4.730 4.800 15,657,016 +0.06(+1.27%)
Aug 16, 2024 4.680 4.760 4.660 4.740 12,012,253 +0.06(+1.28%)
Aug 15, 2024 4.690 4.800 4.605 4.680 18,541,778 +0.07(+1.52%)
Aug 14, 2024 4.640 4.670 4.495 4.610 25,048,724 +0.04(+0.88%)
Aug 13, 2024 4.560 4.770 4.540 4.570 44,268,420 -0.23(-4.79%)
Aug 12, 2024 5.250 5.410 4.720 4.800 92,637,184 -1.25(-20.66%)
Aug 09, 2024 6.100 6.120 5.950 6.050 6,646,001 +0.00(+0.00%)
Aug 08, 2024 5.950 6.130 5.910 6.050 10,969,896 +0.18(+3.07%)
Aug 07, 2024 5.690 6.100 5.665 5.870 20,707,224 +0.28(+5.01%)
Aug 06, 2024 5.370 5.680 5.320 5.590 13,601,197 +0.24(+4.49%)
Aug 05, 2024 5.110 5.565 5.100 5.350 16,323,336 -0.21(-3.78%)
Aug 02, 2024 5.760 5.920 5.545 5.560 16,109,184 -0.36(-6.08%)
Aug 01, 2024 6.410 6.450 5.850 5.920 16,819,332 -0.49(-7.64%)
Jul 31, 2024 6.600 6.710 6.250 6.410 19,875,442 -0.25(-3.75%)
Jul 30, 2024 6.210 7.300 6.210 6.660 52,852,040 +0.73(+12.31%)
Jul 29, 2024 6.210 6.255 5.900 5.930 18,376,924 -0.28(-4.51%)
Jul 26, 2024 6.110 6.240 6.020 6.210 10,897,569 +0.18(+2.99%)
Jul 25, 2024 5.680 6.210 5.610 6.030 13,182,320 +0.35(+6.16%)
Jul 24, 2024 5.890 5.975 5.660 5.680 12,044,054 -0.24(-4.05%)
Jul 23, 2024 6.010 6.080 5.910 5.920 9,117,908 -0.15(-2.47%)
Jul 22, 2024 5.900 6.130 5.820 6.070 7,953,125 +0.09(+1.51%)
Jul 19, 2024 6.000 6.010 5.870 5.980 7,537,062 -0.04(-0.66%)
Jul 18, 2024 6.300 6.350 6.010 6.020 9,312,041 -0.28(-4.44%)
Jul 17, 2024 6.390 6.630 6.280 6.300 19,143,288 -0.24(-3.67%)
Jul 16, 2024 6.280 6.570 6.270 6.540 14,483,423 +0.31(+4.98%)
Jul 15, 2024 6.100 6.420 6.080 6.230 14,500,464 +0.13(+2.13%)
Jul 12, 2024 5.920 6.190 5.910 6.100 17,447,824 +0.20(+3.39%)
Jul 11, 2024 5.600 5.970 5.435 5.900 15,879,958 +0.18(+3.15%)
Jul 10, 2024 5.730 5.825 5.685 5.720 8,739,383 +0.02(+0.35%)
Jul 09, 2024 5.830 5.850 5.640 5.700 8,037,250 -0.17(-2.90%)
Jul 08, 2024 5.890 5.930 5.780 5.870 5,078,769 +0.03(+0.51%)
Jul 05, 2024 5.920 5.980 5.830 5.840 5,488,442 -0.12(-2.01%)
Jul 03, 2024 5.880 6.020 5.850 5.960 3,104,668 +0.12(+2.05%)
Jul 02, 2024 5.830 5.950 5.800 5.840 5,275,421 +0.04(+0.69%)
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.