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

Jetblue Airways Corp (NQ: JBLU )

6.199 +0.159 (+2.64%)
Streaming Delayed Price Updated: 1:56 PM EST, Nov 21, 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 (%)
Nov 20, 2024 5.930 6.200 5.820 6.040 18,436,664 +0.08(+1.34%)
Nov 19, 2024 6.290 6.290 5.870 5.960 27,616,132 -0.43(-6.73%)
Nov 18, 2024 7.050 7.140 6.360 6.390 28,073,064 -0.67(-9.49%)
Nov 15, 2024 7.090 7.140 6.940 7.060 10,409,150 -0.05(-0.70%)
Nov 14, 2024 6.990 7.439 6.990 7.110 16,870,160 +0.17(+2.45%)
Nov 13, 2024 6.650 7.420 6.550 6.940 37,507,456 +0.62(+9.81%)
Nov 12, 2024 6.300 6.440 6.250 6.320 16,763,341 -0.05(-0.78%)
Nov 11, 2024 6.410 6.470 6.270 6.370 18,017,014 +0.03(+0.47%)
Nov 08, 2024 6.050 6.340 6.030 6.340 21,558,660 +0.29(+4.79%)
Nov 07, 2024 6.160 6.205 6.030 6.050 12,406,156 -0.11(-1.79%)
Nov 06, 2024 6.230 6.310 6.000 6.160 28,784,814 +0.26(+4.41%)
Nov 05, 2024 5.710 5.980 5.705 5.900 13,684,351 +0.19(+3.33%)
Nov 04, 2024 5.610 5.720 5.580 5.710 13,926,431 -0.06(-1.04%)
Nov 01, 2024 5.730 5.940 5.710 5.770 16,651,879 +0.07(+1.23%)
Oct 31, 2024 5.580 5.910 5.530 5.700 18,644,700 +0.07(+1.24%)
Oct 30, 2024 6.090 6.090 5.630 5.630 33,030,746 -0.44(-7.25%)
Oct 29, 2024 6.720 6.785 6.020 6.070 45,813,656 -1.25(-17.08%)
Oct 28, 2024 7.290 7.490 7.210 7.320 13,552,837 +0.14(+1.95%)
Oct 25, 2024 7.060 7.190 6.970 7.180 14,452,977 +0.19(+2.72%)
Oct 24, 2024 7.240 7.345 6.860 6.990 16,879,488 -0.19(-2.65%)
Oct 23, 2024 7.320 7.470 7.105 7.180 10,623,526 -0.19(-2.58%)
Oct 22, 2024 7.590 7.680 7.300 7.370 18,466,880 -0.19(-2.51%)
Oct 21, 2024 7.580 7.880 7.430 7.560 14,281,405 -0.49(-6.09%)
Oct 18, 2024 7.450 8.070 7.410 8.050 20,355,532 +0.64(+8.64%)
Oct 17, 2024 7.060 7.450 7.000 7.410 19,948,034 +0.29(+4.07%)
Oct 16, 2024 7.000 7.140 6.920 7.120 14,900,152 +0.19(+2.74%)
Oct 15, 2024 6.930 7.090 6.860 6.930 10,592,827 +0.09(+1.32%)
Oct 14, 2024 6.720 6.940 6.700 6.840 9,882,251 +0.12(+1.79%)
Oct 11, 2024 6.740 6.820 6.600 6.720 8,986,777 -0.09(-1.32%)
Oct 10, 2024 6.850 6.960 6.710 6.810 13,994,108 -0.15(-2.16%)
Oct 09, 2024 7.160 7.230 6.950 6.960 11,603,352 -0.11(-1.56%)
Oct 08, 2024 7.290 7.440 7.040 7.070 13,658,824 -0.16(-2.21%)
Oct 07, 2024 7.200 7.360 7.100 7.230 14,943,066 -0.07(-0.96%)
Oct 04, 2024 6.830 7.650 6.750 7.300 45,220,136 +0.91(+14.24%)
Oct 03, 2024 6.520 6.620 6.260 6.390 14,539,536 -0.18(-2.74%)
Oct 02, 2024 6.730 6.780 6.530 6.570 8,737,610 -0.19(-2.81%)
Oct 01, 2024 6.570 6.775 6.390 6.760 18,088,212 +0.20(+3.05%)
Sep 30, 2024 6.370 6.590 6.340 6.560 10,957,759 +0.14(+2.18%)
Sep 27, 2024 6.470 6.540 6.320 6.420 14,060,459 -0.01(-0.16%)
Sep 26, 2024 6.160 6.600 6.140 6.430 19,295,200 +0.45(+7.53%)
Sep 25, 2024 6.000 6.120 5.980 5.980 14,013,967 -0.02(-0.33%)
Sep 24, 2024 5.740 6.030 5.740 6.000 13,295,507 +0.27(+4.71%)
Sep 23, 2024 5.720 5.890 5.705 5.730 15,664,622 +0.01(+0.17%)
Sep 20, 2024 5.670 5.740 5.590 5.720 26,404,322 +0.03(+0.53%)
Sep 19, 2024 5.860 5.930 5.680 5.690 18,531,386 -0.03(-0.52%)
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%)
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.