Canada markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.25+0.25 (+3.12%)
At close: 04:00PM EST
8.19 -0.06 (-0.73%)
After hours: 07:59PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20237.958.267.878.258.2511,180,600
Jan 31, 20237.878.057.808.008.007,773,800
Jan 30, 20237.948.017.827.857.859,187,400
Jan 27, 20238.288.297.977.977.9714,326,800
Jan 26, 20238.478.508.008.358.3514,369,300
Jan 25, 20238.398.498.328.418.4111,834,600
Jan 24, 20238.588.698.428.478.477,637,700
Jan 23, 20238.618.738.558.658.656,470,700
Jan 20, 20238.578.828.528.588.5811,163,000
Jan 19, 20238.298.518.208.508.509,570,000
Jan 18, 20238.638.678.318.438.4310,445,900
Jan 17, 20238.148.448.108.448.449,795,800
Jan 13, 20237.818.247.778.248.248,894,800
Jan 12, 20237.998.127.858.128.129,718,000
Jan 11, 20237.597.917.587.817.817,564,100
Jan 10, 20237.267.697.237.677.678,045,000
Jan 09, 20237.377.477.307.317.317,282,600
Jan 06, 20237.107.327.077.287.287,262,500
Jan 05, 20237.037.186.977.077.077,954,900
Jan 04, 20236.587.116.567.107.1012,460,000
Jan 03, 20236.646.696.406.506.5012,172,200
Dec 30, 20226.386.506.346.486.487,471,000
Dec 29, 20226.236.456.226.456.458,638,900
Dec 28, 20226.366.396.186.196.197,371,500
Dec 27, 20226.406.406.196.386.388,467,600
Dec 23, 20226.416.466.286.456.456,487,800
Dec 22, 20226.506.536.236.386.388,201,700
Dec 21, 20226.596.686.566.596.596,859,000
Dec 20, 20226.506.636.466.546.547,881,900
Dec 19, 20226.856.896.536.546.5410,188,500
Dec 16, 20226.716.876.626.846.8412,299,200
Dec 15, 20226.846.886.736.756.7516,096,500
Dec 14, 20227.127.206.927.007.0013,301,900
Dec 13, 20227.927.966.917.107.1025,858,300
Dec 12, 20227.437.717.397.697.699,707,600
Dec 09, 20227.397.507.357.427.428,348,500
Dec 08, 20227.757.807.387.477.4710,203,400
Dec 07, 20227.957.967.637.697.698,484,800
Dec 06, 20228.038.067.858.008.009,703,600
Dec 05, 20227.878.077.828.018.019,521,700
Dec 02, 20227.857.967.757.947.946,520,700
Dec 01, 20227.928.057.867.967.966,217,800
Nov 30, 20227.777.977.617.967.968,316,200
Nov 29, 20227.677.777.667.747.745,148,200
Nov 28, 20227.867.907.657.677.679,636,800
Nov 25, 20227.898.037.867.987.982,346,800
Nov 23, 20227.808.017.777.937.936,760,500
Nov 22, 20227.797.807.647.807.807,361,700
Nov 21, 20227.837.897.657.747.748,579,500
Nov 18, 20228.098.157.807.867.867,544,600
Nov 17, 20227.757.907.687.907.907,004,300
Nov 16, 20228.128.137.907.927.928,390,300
Nov 15, 20228.168.358.118.258.2512,026,000
Nov 14, 20228.038.237.968.008.009,421,300
Nov 11, 20228.098.238.018.118.118,831,300
Nov 10, 20227.678.077.668.048.0413,841,800
Nov 09, 20227.597.677.327.327.329,776,200
Nov 08, 20227.707.797.597.707.707,188,600
Nov 07, 20227.687.747.407.687.6811,657,700
Nov 04, 20227.837.877.517.597.5915,103,900
Nov 03, 20227.577.767.457.677.6710,059,900
Nov 02, 20227.958.087.727.737.7310,531,700
Nov 01, 20228.178.217.968.028.0210,175,300
Oct 31, 20227.808.057.698.048.0415,333,400
Oct 28, 20227.617.797.597.767.768,200,000
Oct 27, 20227.617.797.577.627.6214,811,200
Oct 26, 20227.337.697.277.467.4615,839,200
Oct 25, 20227.107.396.887.327.3221,324,100
Oct 24, 20227.247.557.177.547.5416,226,000
Oct 21, 20226.977.206.917.167.1610,752,300
Oct 20, 20226.817.046.757.017.0120,289,200
Oct 19, 20227.087.136.806.856.8512,645,000
Oct 18, 20227.047.146.916.986.9812,178,800
Oct 17, 20226.866.896.696.856.858,819,300
Oct 14, 20226.786.926.626.676.678,523,900
Oct 13, 20226.426.816.316.676.6710,862,700
Oct 12, 20226.346.546.216.476.4710,883,900
Oct 11, 20226.726.766.286.386.3815,956,600
Oct 10, 20226.636.686.446.506.509,025,100
Oct 07, 20226.866.896.516.616.6111,509,900
Oct 06, 20227.107.206.916.956.9511,000,000
Oct 05, 20226.987.186.907.157.157,810,600
Oct 04, 20226.837.246.837.197.1915,430,800
Oct 03, 20226.676.796.496.646.6410,210,400
Sept 30, 20226.626.776.576.636.6313,191,800
Sept 29, 20226.766.786.526.656.6511,544,800
Sept 28, 20226.786.976.776.896.8916,245,900
Sept 27, 20226.776.946.646.786.7813,168,400
Sept 26, 20226.917.026.626.636.6311,860,700
Sept 23, 20226.997.016.756.916.9119,950,800
Sept 22, 20227.657.667.087.107.1020,681,500
Sept 21, 20227.897.977.647.647.6412,859,700
Sept 20, 20228.158.167.867.927.9210,377,400
Sept 19, 20227.868.197.838.168.1610,077,000
Sept 16, 20228.008.017.827.927.9217,953,400
Sept 15, 20227.958.207.958.088.0810,763,300
Sept 14, 20227.947.997.717.987.9810,344,400
Sept 13, 20228.038.137.957.987.988,298,500
Sept 12, 20228.378.548.358.398.397,990,000
Sept 09, 20228.168.298.088.278.2714,579,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...