Skip to main content

Jetblue Airways Corp (NQ: JBLU )

5.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.