Canada markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.53+0.16 (+1.91%)
At close: 04:00PM EDT
8.55 +0.02 (+0.23%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20228.438.628.258.538.538,197,100
Jun 30, 20228.708.748.258.378.3711,031,000
Jun 29, 20228.719.068.568.968.9614,775,300
Jun 28, 20228.879.178.678.738.739,016,500
Jun 27, 20228.768.858.648.768.7616,405,400
Jun 24, 20228.158.678.078.628.6213,821,600
Jun 23, 20228.358.388.058.158.1511,631,200
Jun 22, 20228.308.548.298.328.327,367,200
Jun 21, 20228.688.708.378.408.408,852,100
Jun 17, 20228.258.588.108.548.5412,082,300
Jun 16, 20228.378.417.998.118.119,968,600
Jun 15, 20228.668.818.458.638.6310,650,400
Jun 14, 20228.548.658.208.498.499,579,100
Jun 13, 20229.259.298.418.458.4515,421,600
Jun 10, 20229.7010.019.479.549.5412,925,100
Jun 09, 202210.2810.289.859.879.879,144,200
Jun 08, 202210.5310.6410.1910.2310.237,645,400
Jun 07, 202210.5610.7410.4410.6810.686,457,500
Jun 06, 202210.6910.7510.3410.6910.699,435,200
Jun 03, 202210.4210.5510.1810.4710.475,657,500
Jun 02, 202210.2710.5810.2310.5310.535,855,900
Jun 01, 202210.8110.9310.1810.2410.2411,322,000
May 31, 202210.6810.9710.5210.7410.7410,267,100
May 27, 202210.7210.9510.6810.8410.848,101,900
May 26, 202210.5010.8410.4810.6110.6112,243,200
May 25, 20229.8310.319.8210.2610.267,409,000
May 24, 202210.0110.069.679.839.838,975,500
May 23, 202210.3210.3610.0010.2310.238,253,500
May 20, 202210.3510.509.9110.1910.197,902,500
May 19, 20229.8310.459.8310.2510.2510,744,200
May 18, 202210.0510.269.889.929.929,372,900
May 17, 20229.7710.269.7710.2210.2211,248,900
May 16, 20229.909.939.449.459.4515,023,200
May 13, 20229.7610.079.7610.0610.0610,651,600
May 12, 20229.499.819.229.589.5811,641,200
May 11, 202210.0210.229.559.609.6011,322,900
May 10, 20229.9810.239.7810.0410.049,315,100
May 09, 202210.3710.559.829.889.8811,867,500
May 06, 202210.9110.9310.4710.6210.6211,881,000
May 05, 202211.2411.3510.8710.9610.9610,244,200
May 04, 202211.2411.4810.9311.4611.469,597,500
May 03, 202211.3611.4711.1111.3711.379,644,000
May 02, 202211.0011.3410.8211.3011.3012,424,600
Apr 29, 202211.3511.5910.9911.0111.018,612,400
Apr 28, 202211.4411.4810.8811.4111.4112,575,300
Apr 27, 202211.2311.3210.9111.2311.2315,991,400
Apr 26, 202212.5112.5411.5511.5711.5722,907,300
Apr 25, 202212.7713.0712.5013.0613.0613,751,200
Apr 22, 202213.4013.7112.8112.8712.8711,488,900
Apr 21, 202213.7514.0713.3913.5313.5319,818,100
Apr 20, 202213.1213.3112.9713.0513.059,524,500
Apr 19, 202212.7713.2312.7413.0313.0310,125,700
Apr 18, 202212.6412.8012.4712.6612.666,338,800
Apr 14, 202212.7712.9812.5412.7812.7810,297,500
Apr 13, 202212.4312.7512.3412.7012.7015,400,900
Apr 12, 202212.1612.2611.8812.1712.1710,700,100
Apr 11, 202211.8512.3511.7212.0312.039,915,600
Apr 08, 202212.1612.1911.8011.9011.9016,314,800
Apr 07, 202212.4712.5511.7712.0912.0924,885,500
Apr 06, 202213.0313.0712.3312.4512.4535,359,100
Apr 05, 202214.6914.7213.3213.6413.6431,133,500
Apr 04, 202214.7114.8014.4814.6814.686,937,000
Apr 01, 202215.0215.1914.7714.8014.806,628,900
Mar 31, 202214.9015.2214.7814.9514.957,313,500
Mar 30, 202214.8615.1014.7914.8314.834,691,800
Mar 29, 202215.0915.2614.9315.0315.036,979,600
Mar 28, 202214.7214.7814.3214.6514.655,363,500
Mar 25, 202214.4914.8414.4214.5614.568,771,200
Mar 24, 202214.3214.5014.0914.4414.448,627,300
Mar 23, 202214.1714.3414.1614.2014.205,444,900
Mar 22, 202214.2014.5114.1914.3614.366,563,700
Mar 21, 202214.3214.3814.0214.1014.107,199,500
Mar 18, 202214.2014.6414.1214.5914.599,232,200
Mar 17, 202214.1714.4113.9814.3614.368,121,400
Mar 16, 202213.9014.5813.9014.5714.5711,334,100
Mar 15, 202213.3013.9013.2513.6713.6711,612,300
Mar 14, 202212.6213.0112.4612.7512.759,034,500
Mar 11, 202213.0013.0712.5612.5912.596,915,500
Mar 10, 202212.3713.0312.2612.7412.747,813,700
Mar 09, 202212.6913.0412.4012.7212.7214,561,000
Mar 08, 202211.8512.5611.3711.9511.9514,148,200
Mar 07, 202212.9813.1811.4211.4811.4817,539,400
Mar 04, 202213.5513.6213.0013.2113.219,574,900
Mar 03, 202214.6114.7113.7013.7713.7710,375,600
Mar 02, 202214.5514.7114.1814.4614.467,044,400
Mar 01, 202215.0915.1314.1914.3914.3910,192,400
Feb 28, 202215.2215.5014.9015.2715.278,131,200
Feb 25, 202215.2215.6415.1315.5215.526,252,700
Feb 24, 202214.0615.2013.9615.1415.1410,030,200
Feb 23, 202215.5115.5714.8914.9014.905,411,400
Feb 22, 202215.2515.6515.1315.3015.305,999,700
Feb 18, 202215.8016.0215.4615.5015.506,852,800
Feb 17, 202215.8916.0815.6815.7815.785,307,500
Feb 16, 202215.9616.3915.8316.1916.198,614,800
Feb 15, 202215.6616.2415.5916.0316.038,882,300
Feb 14, 202215.2915.7015.0015.1115.118,378,200
Feb 11, 202215.9216.1415.0315.1815.1812,286,300
Feb 10, 202215.7416.2215.7015.8815.886,763,600
Feb 09, 202215.8216.1515.7515.8615.869,122,100
Feb 08, 202215.1515.6715.0015.6415.648,224,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...