Jetblue Airways Corp (NQ: JBLU )

5.715 -0.035 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,875,380 -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.