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

JetBlue Airways Corporation - Common Stock (NQ: JBLU )

7.440 +0.150 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.180 7.700 7.180 7.440 23,136,156 +0.14(+1.92%)
Dec 19, 2024 7.100 7.395 7.045 7.300 12,752,558 +0.30(+4.29%)
Dec 18, 2024 7.340 7.600 6.874 7.000 19,439,366 -0.30(-4.11%)
Dec 17, 2024 7.020 7.330 6.980 7.300 15,004,266 +0.25(+3.55%)
Dec 16, 2024 7.030 7.280 6.990 7.050 15,746,753 +0.01(+0.14%)
Dec 13, 2024 7.180 7.320 7.030 7.040 13,720,115 -0.20(-2.76%)
Dec 12, 2024 7.540 7.690 7.220 7.240 16,914,236 -0.29(-3.85%)
Dec 11, 2024 6.880 7.620 6.850 7.530 29,230,116 +0.75(+11.06%)
Dec 10, 2024 6.870 6.960 6.670 6.780 23,586,710 -0.04(-0.59%)
Dec 09, 2024 6.650 6.940 6.530 6.820 20,949,104 +0.23(+3.49%)
Dec 06, 2024 6.570 6.820 6.452 6.590 18,264,574 +0.17(+2.65%)
Dec 05, 2024 6.760 6.800 6.390 6.420 24,450,092 -0.14(-2.13%)
Dec 04, 2024 6.360 6.895 6.270 6.560 41,012,320 +0.50(+8.25%)
Dec 03, 2024 6.240 6.240 6.020 6.060 11,988,003 -0.13(-2.10%)
Dec 02, 2024 6.010 6.260 5.950 6.190 19,143,768 +0.22(+3.69%)
Nov 29, 2024 5.970 6.100 5.950 5.970 6,098,058 +0.01(+0.17%)
Nov 27, 2024 5.900 5.990 5.880 5.960 9,549,697 +0.05(+0.85%)
Nov 26, 2024 6.000 6.040 5.780 5.910 20,620,044 -0.21(-3.43%)
Nov 25, 2024 6.190 6.325 6.115 6.120 17,091,338 +0.03(+0.49%)
Nov 22, 2024 6.190 6.220 6.035 6.090 12,346,981 -0.06(-0.98%)
Nov 21, 2024 6.020 6.250 5.975 6.150 14,593,097 +0.11(+1.82%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.