Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetblue Airways Cp (NQ: JBLU )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 7.410 7.520 7.390 7.420 8,143,240 +0.01(+0.13%)
Mar 27, 2024 7.400 7.445 7.240 7.410 8,173,752 +0.08(+1.09%)
Mar 26, 2024 7.430 7.550 7.285 7.330 14,188,077 -0.06(-0.81%)
Mar 25, 2024 7.070 7.460 7.000 7.390 11,083,587 +0.31(+4.38%)
Mar 22, 2024 7.250 7.270 7.010 7.080 6,182,757 -0.20(-2.75%)
Mar 21, 2024 7.200 7.290 7.110 7.280 7,811,746 +0.11(+1.53%)
Mar 20, 2024 6.600 7.180 6.480 7.170 15,069,084 +0.46(+6.86%)
Mar 19, 2024 6.840 6.970 6.675 6.710 10,610,394 -0.23(-3.31%)
Mar 18, 2024 7.040 7.050 6.850 6.940 17,107,560 -0.10(-1.42%)
Mar 15, 2024 7.150 7.260 7.000 7.040 10,700,019 -0.15(-2.09%)
Mar 14, 2024 7.000 7.230 6.914 7.190 14,374,032 +0.19(+2.71%)
Mar 13, 2024 6.860 7.080 6.830 7.000 10,668,660 +0.05(+0.72%)
Mar 12, 2024 6.820 7.000 6.600 6.950 14,187,963 -0.09(-1.28%)
Mar 11, 2024 7.160 7.225 7.020 7.040 7,883,891 -0.15(-2.09%)
Mar 08, 2024 7.500 7.540 7.150 7.190 18,219,464 -0.23(-3.10%)
Mar 07, 2024 7.270 7.550 7.120 7.420 15,483,244 +0.18(+2.49%)
Mar 06, 2024 6.850 7.270 6.820 7.240 18,497,984 +0.42(+6.16%)
Mar 05, 2024 6.620 7.030 6.580 6.820 15,828,650 +0.07(+1.04%)
Mar 04, 2024 6.760 6.800 6.450 6.750 18,855,006 +0.28(+4.33%)
Mar 01, 2024 6.480 6.510 6.281 6.470 7,531,625 -0.01(-0.15%)
Feb 29, 2024 6.450 6.590 6.425 6.480 9,370,671 +0.06(+0.93%)
Feb 28, 2024 6.420 6.580 6.380 6.420 7,439,296 -0.11(-1.68%)
Feb 27, 2024 6.500 6.600 6.415 6.530 8,610,919 +0.14(+2.19%)
Feb 26, 2024 6.400 6.570 6.360 6.390 9,508,101 -0.02(-0.31%)
Feb 23, 2024 6.480 6.510 6.290 6.410 9,184,829 -0.13(-1.99%)
Feb 22, 2024 6.720 6.780 6.510 6.540 11,455,914 -0.17(-2.53%)
Feb 21, 2024 6.920 6.940 6.685 6.710 13,079,118 -0.30(-4.28%)
Feb 20, 2024 7.220 7.250 6.955 7.010 14,204,997 +0.05(+0.72%)
Feb 16, 2024 7.090 7.130 6.950 6.960 12,691,007 -0.20(-2.79%)
Feb 15, 2024 7.400 7.469 7.135 7.160 15,556,439 -0.04(-0.56%)
Feb 14, 2024 7.450 7.540 6.990 7.200 29,083,548 -0.18(-2.44%)
Feb 13, 2024 6.800 7.400 6.650 7.380 63,527,276 +1.31(+21.58%)
Feb 12, 2024 5.850 6.140 5.825 6.070 17,480,388 +0.13(+2.19%)
Feb 09, 2024 5.810 5.960 5.730 5.940 14,380,981 +0.14(+2.41%)
Feb 08, 2024 5.670 5.810 5.470 5.800 18,149,512 +0.13(+2.29%)
Feb 07, 2024 6.000 6.020 5.630 5.670 16,122,696 -0.32(-5.34%)
Feb 06, 2024 5.520 6.000 5.460 5.990 23,112,796 +0.41(+7.35%)
Feb 05, 2024 5.630 5.700 5.500 5.580 14,505,715 -0.16(-2.79%)
Feb 02, 2024 5.510 5.745 5.490 5.740 19,090,384 +0.16(+2.87%)
Feb 01, 2024 5.380 5.610 5.220 5.580 18,708,772 +0.27(+5.08%)
Jan 31, 2024 5.240 5.510 5.100 5.310 19,425,392 +0.07(+1.34%)
Jan 30, 2024 5.130 5.430 5.065 5.240 29,824,716 -0.26(-4.73%)
Jan 29, 2024 5.500 5.540 5.340 5.500 25,578,308 -0.03(-0.54%)
Jan 26, 2024 5.450 5.540 5.340 5.530 19,874,160 +0.19(+3.56%)
Jan 25, 2024 5.160 5.365 5.080 5.340 19,879,098 +0.27(+5.33%)
Jan 24, 2024 5.200 5.210 5.040 5.070 13,204,543 -0.07(-1.36%)
Jan 23, 2024 5.140 5.290 5.090 5.140 19,194,950 +0.14(+2.80%)
Jan 22, 2024 5.010 5.145 4.850 5.000 20,817,220 +0.01(+0.30%)
Jan 19, 2024 5.070 5.080 4.720 4.985 23,774,388 -0.06(-1.29%)
Jan 18, 2024 4.760 5.050 4.670 5.050 23,368,324 +0.37(+7.79%)
Jan 17, 2024 5.000 5.045 4.610 4.685 36,720,200 -0.45(-8.67%)
Jan 16, 2024 4.900 5.450 4.530 5.130 68,319,304 +0.24(+4.91%)
Jan 12, 2024 5.100 5.130 4.870 4.890 16,490,579 -0.29(-5.60%)
Jan 11, 2024 5.050 5.280 4.960 5.180 15,502,421 +0.07(+1.47%)
Jan 10, 2024 5.180 5.220 5.060 5.105 13,423,317 -0.06(-1.26%)
Jan 09, 2024 5.420 5.540 5.070 5.170 31,581,452 -0.59(-10.24%)
Jan 08, 2024 5.600 5.830 5.560 5.760 15,760,087 +0.18(+3.23%)
Jan 05, 2024 5.250 5.670 5.225 5.580 16,400,424 +0.26(+4.89%)
Jan 04, 2024 5.000 5.330 4.945 5.320 16,861,188 +0.39(+7.91%)
Jan 03, 2024 5.130 5.150 4.860 4.930 22,912,064 -0.34(-6.45%)
Jan 02, 2024 5.490 5.510 5.240 5.270 14,075,904 -0.28(-5.05%)
Dec 29, 2023 5.750 5.755 5.530 5.550 15,397,571 -0.23(-3.98%)
Dec 28, 2023 5.700 5.790 5.675 5.780 8,517,427 +0.07(+1.23%)
Dec 27, 2023 5.740 5.780 5.620 5.710 9,130,497 -0.02(-0.35%)
Dec 26, 2023 5.750 5.835 5.720 5.730 8,418,334 -0.03(-0.52%)
Dec 22, 2023 5.720 5.800 5.675 5.760 7,986,648 +0.03(+0.52%)
Dec 21, 2023 5.730 5.840 5.660 5.730 11,607,222 +0.11(+1.96%)
Dec 20, 2023 5.680 5.850 5.580 5.620 12,958,604 -0.09(-1.58%)
Dec 19, 2023 5.700 5.760 5.620 5.710 10,382,581 +0.09(+1.60%)
Dec 18, 2023 5.620 5.710 5.470 5.620 11,683,390 -0.02(-0.35%)
Dec 15, 2023 5.750 5.800 5.580 5.640 22,114,776 -0.09(-1.57%)
Dec 14, 2023 5.770 5.940 5.651 5.730 22,154,244 +0.12(+2.14%)
Dec 13, 2023 5.450 5.635 5.155 5.610 19,913,098 +0.07(+1.26%)
Dec 12, 2023 5.390 5.650 5.355 5.540 16,867,296 +0.16(+2.97%)
Dec 11, 2023 5.410 5.455 5.220 5.380 14,925,379 -0.03(-0.55%)
Dec 08, 2023 5.470 5.610 5.320 5.410 16,716,773 -0.04(-0.73%)
Dec 07, 2023 5.300 5.500 5.150 5.450 39,826,748 +0.72(+15.22%)
Dec 06, 2023 4.720 4.925 4.690 4.730 14,214,803 +0.08(+1.72%)
Dec 05, 2023 4.830 4.870 4.540 4.650 17,411,928 -0.19(-3.93%)
Dec 04, 2023 4.640 4.965 4.565 4.840 19,440,840 +0.21(+4.54%)
Dec 01, 2023 4.400 4.650 4.380 4.630 13,943,637 +0.21(+4.75%)
Nov 30, 2023 4.460 4.526 4.330 4.420 16,606,380 -0.03(-0.67%)
Nov 29, 2023 4.390 4.600 4.380 4.450 15,671,763 +0.08(+1.83%)
Nov 28, 2023 4.130 4.370 4.100 4.370 14,392,837 +0.21(+5.05%)
Nov 27, 2023 4.220 4.240 4.110 4.160 12,848,315 -0.08(-1.89%)
Nov 24, 2023 4.270 4.310 4.200 4.240 5,295,237 +0.03(+0.71%)
Nov 22, 2023 4.300 4.365 4.170 4.210 13,173,009 +0.00(+0.00%)
Nov 21, 2023 4.340 4.370 4.160 4.210 12,517,106 -0.19(-4.32%)
Nov 20, 2023 4.150 4.440 4.110 4.400 13,887,960 +0.21(+5.01%)
Nov 17, 2023 4.400 4.410 4.085 4.190 23,503,640 -0.15(-3.46%)
Nov 16, 2023 4.540 4.550 4.310 4.340 11,207,509 -0.21(-4.62%)
Nov 15, 2023 4.400 4.670 4.390 4.550 15,805,270 +0.17(+3.88%)
Nov 14, 2023 4.100 4.390 4.090 4.380 18,832,054 +0.41(+10.33%)
Nov 13, 2023 3.830 4.070 3.770 3.970 14,420,027 +0.10(+2.58%)
Nov 10, 2023 3.910 3.950 3.760 3.870 16,800,980 -0.11(-2.76%)
Nov 09, 2023 4.260 4.300 3.960 3.980 14,118,391 -0.23(-5.46%)
Nov 08, 2023 4.260 4.390 4.195 4.210 10,583,812 -0.07(-1.64%)
Nov 07, 2023 4.320 4.380 4.180 4.280 13,038,374 -0.02(-0.47%)
Nov 06, 2023 4.450 4.465 4.230 4.300 12,568,121 -0.09(-2.05%)
Nov 03, 2023 4.000 4.440 3.960 4.390 23,314,578 +0.47(+11.99%)
Nov 02, 2023 3.820 3.950 3.780 3.920 20,054,820 +0.23(+6.23%)
Nov 01, 2023 3.700 3.940 3.650 3.690 18,203,392 -0.07(-1.86%)
Oct 31, 2023 3.840 3.860 3.420 3.760 48,351,088 -0.44(-10.48%)
Oct 30, 2023 4.200 4.240 4.090 4.200 17,066,796 +0.07(+1.69%)
Oct 27, 2023 4.280 4.313 4.090 4.130 11,085,840 -0.14(-3.28%)
Oct 26, 2023 4.210 4.310 4.160 4.270 10,829,240 +0.07(+1.67%)
Oct 25, 2023 4.260 4.290 4.190 4.200 10,976,218 -0.11(-2.55%)
Oct 24, 2023 4.500 4.540 4.220 4.310 18,650,952 -0.15(-3.36%)
Oct 23, 2023 4.430 4.570 4.360 4.460 15,270,049 -0.02(-0.45%)
Oct 20, 2023 4.400 4.520 4.330 4.480 14,224,946 +0.08(+1.70%)
Oct 19, 2023 4.410 4.620 4.340 4.405 16,380,166 +0.00(+0.11%)
Oct 18, 2023 4.440 4.440 4.255 4.400 15,903,363 -0.10(-2.22%)
Oct 17, 2023 4.570 4.645 4.420 4.500 13,140,172 -0.10(-2.17%)
Oct 16, 2023 4.500 4.670 4.480 4.600 10,151,543 +0.12(+2.68%)
Oct 13, 2023 4.520 4.540 4.370 4.480 12,641,372 -0.05(-1.10%)
Oct 12, 2023 4.730 4.730 4.480 4.530 11,866,684 -0.17(-3.62%)
Oct 11, 2023 4.650 4.730 4.600 4.700 9,790,166 +0.09(+2.06%)
Oct 10, 2023 4.570 4.730 4.560 4.605 12,830,814 +0.08(+1.66%)
Oct 09, 2023 4.580 4.580 4.330 4.530 14,555,887 -0.17(-3.62%)
Oct 06, 2023 4.610 4.790 4.600 4.700 9,523,520 +0.01(+0.21%)
Oct 05, 2023 4.720 4.790 4.610 4.690 12,883,873 -0.04(-0.85%)
Oct 04, 2023 4.560 4.760 4.455 4.730 16,208,016 +0.22(+4.88%)
Oct 03, 2023 4.640 4.670 4.450 4.510 17,814,176 -0.13(-2.80%)
Oct 02, 2023 4.580 4.690 4.520 4.640 16,302,262 +0.04(+0.87%)
Sep 29, 2023 4.570 4.700 4.530 4.600 16,363,008 +0.04(+0.88%)
Sep 28, 2023 4.390 4.750 4.340 4.560 27,430,100 +0.12(+2.70%)
Sep 27, 2023 4.400 4.510 4.390 4.440 12,055,552 +0.05(+1.14%)
Sep 26, 2023 4.420 4.570 4.380 4.390 15,053,874 -0.06(-1.35%)
Sep 25, 2023 4.490 4.480 4.430 4.450 12,166,424 -0.07(-1.55%)
Sep 22, 2023 4.550 4.560 4.430 4.520 11,053,818 -0.01(-0.22%)
Sep 21, 2023 4.550 4.680 4.500 4.530 12,653,719 -0.05(-1.09%)
Sep 20, 2023 4.680 4.760 4.570 4.580 10,389,295 -0.07(-1.51%)
Sep 19, 2023 4.690 4.750 4.570 4.650 15,602,934 -0.04(-0.85%)
Sep 18, 2023 4.970 4.970 4.670 4.690 21,656,944 -0.28(-5.63%)
Sep 15, 2023 5.080 5.180 4.960 4.970 78,318,576 -0.16(-3.12%)
Sep 14, 2023 4.970 5.150 4.950 5.130 14,131,081 +0.21(+4.27%)
Sep 13, 2023 5.070 5.070 4.880 4.920 22,010,338 -0.20(-3.91%)
Sep 12, 2023 5.150 5.260 5.090 5.120 12,971,103 -0.04(-0.78%)
Sep 11, 2023 5.220 5.270 5.070 5.160 21,490,772 -0.02(-0.39%)
Sep 08, 2023 5.370 5.380 5.170 5.180 18,548,274 -0.21(-3.90%)
Sep 07, 2023 5.530 5.640 5.330 5.390 23,876,326 -0.20(-3.58%)
Sep 06, 2023 5.820 5.850 5.560 5.590 32,117,412 -0.30(-5.09%)
Sep 05, 2023 5.910 6.100 5.825 5.890 18,347,296 -0.04(-0.67%)
Sep 01, 2023 5.940 5.980 5.900 5.930 11,344,570 +0.01(+0.17%)
Aug 31, 2023 5.990 6.040 5.890 5.920 16,712,920 -0.06(-1.00%)
Aug 30, 2023 6.080 6.110 5.970 5.980 18,512,908 -0.11(-1.81%)
Aug 29, 2023 6.090 6.160 6.050 6.090 12,038,429 +0.02(+0.33%)
Aug 28, 2023 6.160 6.270 6.040 6.070 15,943,792 +0.01(+0.17%)
Aug 25, 2023 6.120 6.165 5.980 6.060 14,971,893 -0.08(-1.30%)
Aug 24, 2023 6.270 6.300 6.120 6.140 10,862,896 -0.15(-2.38%)
Aug 23, 2023 6.190 6.300 6.140 6.290 14,119,752 +0.09(+1.45%)
Aug 22, 2023 6.310 6.400 6.165 6.200 14,136,238 -0.11(-1.74%)
Aug 21, 2023 6.360 6.410 6.290 6.310 11,452,583 -0.04(-0.63%)
Aug 18, 2023 6.350 6.440 6.300 6.350 15,645,637 -0.11(-1.70%)
Aug 17, 2023 6.410 6.520 6.360 6.460 13,423,925 +0.05(+0.78%)
Aug 16, 2023 6.460 6.570 6.400 6.410 12,738,142 -0.05(-0.77%)
Aug 15, 2023 6.540 6.540 6.430 6.460 15,164,810 -0.16(-2.42%)
Aug 14, 2023 6.460 6.670 6.430 6.620 13,037,935 +0.12(+1.85%)
Aug 11, 2023 6.490 6.510 6.415 6.500 11,416,749 -0.03(-0.46%)
Aug 10, 2023 6.520 6.570 6.420 6.530 10,305,025 +0.05(+0.77%)
Aug 09, 2023 6.560 6.640 6.400 6.480 15,034,516 -0.08(-1.22%)
Aug 08, 2023 6.360 6.570 6.320 6.560 22,163,602 +0.09(+1.39%)
Aug 07, 2023 6.650 6.690 6.340 6.470 23,508,870 -0.21(-3.14%)
Aug 04, 2023 6.700 6.770 6.600 6.680 20,403,822 +0.03(+0.45%)
Aug 03, 2023 6.800 6.820 6.580 6.650 26,601,620 -0.25(-3.62%)
Aug 02, 2023 7.080 7.080 6.860 6.900 19,475,100 -0.22(-3.16%)
Aug 01, 2023 7.230 7.320 6.980 7.125 29,705,176 -0.64(-8.30%)
Jul 31, 2023 7.890 7.970 7.720 7.770 13,651,180 -0.08(-1.02%)
Jul 28, 2023 7.780 7.877 7.720 7.850 10,868,068 +0.15(+1.95%)
Jul 27, 2023 7.640 7.770 7.530 7.700 14,048,155 -0.10(-1.28%)
Jul 26, 2023 7.920 7.970 7.720 7.800 18,646,208 -0.08(-1.02%)
Jul 25, 2023 8.090 8.120 7.850 7.880 20,198,616 -0.47(-5.63%)
Jul 24, 2023 8.200 8.400 8.200 8.350 14,867,842 +0.07(+0.85%)
Jul 21, 2023 8.360 8.395 8.170 8.280 10,903,916 -0.03(-0.36%)
Jul 20, 2023 8.530 8.550 8.180 8.310 14,940,427 -0.34(-3.93%)
Jul 19, 2023 8.360 8.960 8.240 8.650 26,166,708 +0.31(+3.72%)
Jul 18, 2023 7.950 8.350 7.950 8.340 21,574,800 +0.38(+4.77%)
Jul 17, 2023 8.020 8.050 7.900 7.960 15,563,388 -0.09(-1.12%)
Jul 14, 2023 8.370 8.490 8.020 8.050 18,102,512 -0.32(-3.82%)
Jul 13, 2023 9.050 9.070 8.360 8.370 31,586,376 -0.47(-5.32%)
Jul 12, 2023 9.170 9.170 8.820 8.840 16,314,918 -0.20(-2.21%)
Jul 11, 2023 9.150 9.240 8.930 9.040 12,324,349 -0.24(-2.59%)
Jul 10, 2023 8.940 9.300 8.920 9.280 9,180,893 +0.35(+3.92%)
Jul 07, 2023 8.680 9.050 8.680 8.930 9,236,111 +0.27(+3.12%)
Jul 06, 2023 9.130 9.160 8.630 8.660 16,607,491 -0.67(-7.18%)
Jul 05, 2023 8.950 9.450 8.870 9.330 12,003,240 +0.33(+3.67%)
Jul 03, 2023 8.880 9.080 8.850 9.000 4,375,292 +0.14(+1.58%)
Jun 30, 2023 8.850 8.950 8.800 8.860 9,310,457 +0.10(+1.14%)
Jun 29, 2023 8.780 8.900 8.690 8.760 10,709,172 +0.03(+0.34%)
Jun 28, 2023 8.770 8.870 8.640 8.730 13,126,856 -0.03(-0.34%)
Jun 27, 2023 8.090 8.850 8.055 8.760 21,368,008 +0.71(+8.82%)
Jun 26, 2023 7.900 8.170 7.870 8.050 14,411,681 +0.11(+1.39%)
Jun 23, 2023 7.950 8.037 7.860 7.940 51,229,224 -0.16(-1.98%)
Jun 22, 2023 8.100 8.180 7.980 8.100 9,605,799 -0.04(-0.49%)
Jun 21, 2023 8.050 8.205 7.960 8.140 9,279,256 +0.03(+0.37%)
Jun 20, 2023 8.010 8.110 7.900 8.110 7,836,021 +0.05(+0.62%)
Jun 16, 2023 8.080 8.120 7.960 8.060 11,272,517 +0.05(+0.69%)
Jun 15, 2023 7.950 8.080 7.910 8.005 7,517,778 +0.94(+13.22%)
May 08, 2023 7.030 7.150 7.020 7.070 7,757,603 +0.05(+0.71%)
May 05, 2023 6.900 7.090 6.850 7.020 8,872,809 +0.22(+3.24%)
May 04, 2023 7.040 7.050 6.760 6.800 11,203,179 -0.27(-3.82%)
May 03, 2023 7.100 7.220 7.045 7.070 11,464,318 -0.03(-0.42%)
May 02, 2023 7.010 7.100 6.850 7.100 10,201,847 +0.05(+0.71%)
May 01, 2023 7.040 7.145 6.910 7.050 10,081,949 -0.09(-1.26%)
Apr 28, 2023 6.960 7.190 6.950 7.140 10,439,190 +0.19(+2.73%)
Apr 27, 2023 6.980 6.980 6.740 6.950 9,235,584 +0.07(+1.02%)
Apr 26, 2023 6.820 7.068 6.770 6.880 12,516,003 +0.10(+1.47%)
Apr 25, 2023 6.930 7.200 6.740 6.780 17,394,288 -0.04(-0.59%)
Apr 24, 2023 6.960 6.990 6.750 6.820 11,303,027 -0.10(-1.45%)
Apr 21, 2023 6.800 6.940 6.755 6.920 10,596,607 +0.14(+2.06%)
Apr 20, 2023 6.910 6.980 6.750 6.780 7,660,527 -0.22(-3.14%)
Apr 19, 2023 6.810 7.020 6.770 7.000 7,596,826 +0.10(+1.45%)
Apr 18, 2023 6.840 6.915 6.700 6.900 9,234,116 +0.11(+1.62%)
Apr 17, 2023 6.820 6.895 6.730 6.790 8,674,144 +0.00(+0.00%)
Apr 14, 2023 6.960 6.980 6.760 6.790 8,041,807 -0.16(-2.30%)
Apr 13, 2023 7.080 7.080 6.890 6.950 6,434,050 +0.00(+0.00%)
Apr 12, 2023 7.210 7.220 6.900 6.950 10,253,430 -0.27(-3.74%)
Apr 11, 2023 7.100 7.300 7.071 7.220 6,487,365 +0.15(+2.12%)
Apr 10, 2023 6.910 7.080 6.830 7.070 6,856,253 +0.15(+2.17%)
Apr 06, 2023 6.910 7.000 6.850 6.920 4,866,697 +0.02(+0.29%)
Apr 05, 2023 6.970 6.990 6.820 6.900 7,772,896 -0.14(-1.99%)
Apr 04, 2023 7.240 7.240 6.950 7.040 6,626,615 -0.13(-1.81%)
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.