Skip to main content

Jetblue Airways Corp (NQ: JBLU )

6.100 +0.200 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.920 6.190 5.910 6.100 17,440,496 +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%)
Jul 01, 2024 6.030 6.120 5.770 5.800 7,936,182 -0.29(-4.76%)
Jun 28, 2024 5.950 6.100 5.861 6.090 9,971,096 +0.19(+3.22%)
Jun 27, 2024 5.750 5.940 5.670 5.900 5,028,159 +0.16(+2.79%)
Jun 26, 2024 5.600 5.800 5.550 5.740 7,502,130 +0.06(+1.06%)
Jun 25, 2024 5.840 5.900 5.660 5.680 8,223,096 -0.22(-3.73%)
Jun 24, 2024 5.730 5.960 5.730 5.900 8,386,879 +0.16(+2.79%)
Jun 21, 2024 5.660 5.820 5.590 5.740 10,987,249 +0.06(+1.06%)
Jun 20, 2024 5.660 5.830 5.630 5.680 13,958,109 +0.02(+0.35%)
Jun 18, 2024 5.550 5.690 5.540 5.660 6,253,150 +0.10(+1.80%)
Jun 17, 2024 5.460 5.580 5.395 5.560 6,891,021 +0.11(+2.02%)
Jun 14, 2024 5.450 5.515 5.380 5.450 8,292,827 -0.07(-1.27%)
Jun 13, 2024 5.730 5.730 5.400 5.520 12,536,387 -0.21(-3.66%)
Jun 12, 2024 5.530 5.775 5.525 5.730 10,058,422 +0.26(+4.75%)
Jun 11, 2024 5.530 5.580 5.450 5.470 6,157,807 -0.12(-2.15%)
Jun 10, 2024 5.480 5.625 5.430 5.590 7,935,372 +0.03(+0.54%)
Jun 07, 2024 5.400 5.800 5.370 5.560 13,575,741 +0.07(+1.28%)
Jun 06, 2024 5.490 5.520 5.375 5.490 12,376,811 -0.01(-0.18%)
Jun 05, 2024 5.470 5.570 5.370 5.500 9,798,454 +0.04(+0.73%)
Jun 04, 2024 5.610 5.695 5.420 5.460 14,008,291 -0.17(-3.02%)
Jun 03, 2024 5.770 6.060 5.580 5.630 18,631,556 +0.04(+0.72%)
May 31, 2024 5.370 5.620 5.320 5.590 14,774,292 +0.27(+5.08%)
May 30, 2024 5.220 5.370 5.180 5.320 9,502,502 +0.14(+2.70%)
May 29, 2024 5.150 5.190 4.930 5.180 15,813,367 -0.19(-3.54%)
May 28, 2024 5.460 5.505 5.330 5.370 11,028,629 -0.08(-1.47%)
May 24, 2024 5.620 5.640 5.350 5.450 13,496,449 -0.15(-2.68%)
May 23, 2024 5.760 5.760 5.550 5.600 8,784,251 -0.16(-2.78%)
May 22, 2024 5.640 5.810 5.610 5.760 6,703,497 +0.09(+1.59%)
May 21, 2024 5.820 5.830 5.650 5.670 6,835,666 -0.17(-2.91%)
May 20, 2024 6.050 6.090 5.810 5.840 9,421,445 -0.20(-3.31%)
May 17, 2024 6.140 6.190 6.030 6.040 12,916,787 -0.07(-1.15%)
May 16, 2024 6.090 6.170 6.010 6.110 6,258,106 +0.02(+0.33%)
May 15, 2024 6.380 6.450 6.060 6.090 10,868,860 -0.27(-4.25%)
May 14, 2024 6.140 6.600 6.120 6.360 14,859,601 +0.33(+5.47%)
May 13, 2024 5.760 6.190 5.760 6.030 15,290,758 +0.26(+4.51%)
May 10, 2024 5.790 5.810 5.650 5.770 9,523,522 +0.02(+0.35%)
May 09, 2024 5.650 5.760 5.580 5.750 9,377,641 +0.06(+1.05%)
May 08, 2024 5.600 5.740 5.580 5.690 8,661,983 +0.03(+0.53%)
May 07, 2024 5.900 5.900 5.655 5.660 10,094,083 -0.27(-4.55%)
May 06, 2024 5.800 5.930 5.740 5.930 12,294,259 +0.13(+2.24%)
May 03, 2024 5.860 5.930 5.755 5.800 8,553,415 +0.03(+0.52%)
May 02, 2024 5.690 5.870 5.590 5.770 12,544,807 +0.18(+3.31%)
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.