Skip to main content

Jetblue Airways Corp (NQ: JBLU )

5.810 -0.260 (-4.28%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,878,878 -0.19(-2.65%)
Oct 23, 2024 7.320 7.470 7.105 7.180 10,623,155 -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 -0.08(-1.18%)
Oct 10, 2024 6.850 6.960 6.710 6.800 13,994,108 -0.16(-2.30%)
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 45,193,672 +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%)
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%)
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.