Canada markets close in 12 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6250+0.2050 (+4.64%)
As of 03:48PM EST. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20234.40004.65004.38004.62504.625011,850,822
Nov 30, 20234.46004.53004.33004.42004.420016,619,200
Nov 29, 20234.39004.60004.38004.45004.450015,685,300
Nov 28, 20234.13004.37004.10004.37004.370014,422,200
Nov 27, 20234.22004.24004.11004.16004.160012,410,400
Nov 24, 20234.27004.31004.20004.24004.24005,295,200
Nov 22, 20234.30004.37004.17004.21004.210013,167,600
Nov 21, 20234.34004.37004.16004.21004.210012,538,200
Nov 20, 20234.15004.44004.11004.40004.400013,887,900
Nov 17, 20234.40004.41004.09004.19004.190023,488,400
Nov 16, 20234.54004.55004.31004.34004.340011,211,500
Nov 15, 20234.40004.67004.39004.55004.550015,820,900
Nov 14, 20234.10004.39004.09004.38004.380018,756,500
Nov 13, 20233.83004.07003.77003.97003.970014,429,600
Nov 10, 20233.91003.95003.76003.87003.870016,787,300
Nov 09, 20234.26004.30003.96003.98003.980014,147,000
Nov 08, 20234.26004.39004.20004.21004.210010,589,400
Nov 07, 20234.32004.38004.18004.28004.280013,039,800
Nov 06, 20234.45004.47004.23004.30004.300012,570,100
Nov 03, 20234.00004.44003.96004.39004.390023,305,200
Nov 02, 20233.82003.95003.78003.92003.920020,073,200
Nov 01, 20233.70003.94003.65003.69003.690018,207,600
Oct 31, 20233.84003.86003.42003.76003.760048,362,000
Oct 30, 20234.20004.24004.09004.20004.200017,101,500
Oct 27, 20234.28004.31004.09004.13004.130011,085,800
Oct 26, 20234.21004.31004.16004.27004.270010,837,200
Oct 25, 20234.26004.29004.19004.20004.200011,015,400
Oct 24, 20234.50004.54004.22004.31004.310018,650,700
Oct 23, 20234.43004.57004.36004.46004.460015,273,800
Oct 20, 20234.40004.52004.33004.48004.480014,212,700
Oct 19, 20234.41004.62004.34004.41004.410016,388,600
Oct 18, 20234.44004.44004.26004.40004.400015,962,900
Oct 17, 20234.57004.64004.42004.50004.500013,170,000
Oct 16, 20234.50004.67004.48004.60004.600010,152,200
Oct 13, 20234.52004.54004.37004.48004.480012,632,200
Oct 12, 20234.73004.73004.48004.53004.530011,872,900
Oct 11, 20234.65004.73004.60004.70004.70009,795,300
Oct 10, 20234.57004.73004.56004.61004.610012,850,600
Oct 09, 20234.58004.58004.33004.53004.530014,585,300
Oct 06, 20234.61004.79004.60004.70004.70009,509,500
Oct 05, 20234.72004.79004.61004.69004.690012,885,100
Oct 04, 20234.56004.76004.46004.73004.730016,221,200
Oct 03, 20234.64004.67004.45004.51004.510017,849,100
Oct 02, 20234.58004.69004.52004.64004.640016,303,700
Sept 29, 20234.57004.70004.53004.60004.600016,355,300
Sept 28, 20234.39004.75004.34004.56004.560027,431,200
Sept 27, 20234.40004.51004.39004.44004.440012,065,300
Sept 26, 20234.42004.57004.38004.39004.390015,063,400
Sept 25, 20234.49004.51004.36004.45004.450012,175,100
Sept 22, 20234.55004.56004.43004.52004.520011,025,600
Sept 21, 20234.55004.68004.50004.53004.530012,646,600
Sept 20, 20234.68004.76004.57004.58004.580010,403,500
Sept 19, 20234.69004.75004.57004.65004.650015,614,400
Sept 18, 20234.97004.97004.67004.69004.690021,675,900
Sept 15, 20235.08005.18004.96004.97004.970078,288,100
Sept 14, 20234.97005.15004.95005.13005.130014,163,900
Sept 13, 20235.07005.07004.88004.92004.920022,044,100
Sept 12, 20235.15005.26005.09005.12005.120012,985,900
Sept 11, 20235.22005.27005.07005.16005.160021,495,200
Sept 08, 20235.37005.38005.17005.18005.180018,513,900
Sept 07, 20235.53005.64005.33005.39005.390023,889,500
Sept 06, 20235.82005.85005.56005.59005.590032,132,400
Sept 05, 20235.91006.10005.83005.89005.890018,357,500
Sept 01, 20235.94005.98005.90005.93005.930011,320,000
Aug 31, 20235.99006.04005.89005.92005.920016,725,700
Aug 30, 20236.08006.11005.97005.98005.980018,533,300
Aug 29, 20236.09006.16006.05006.09006.090012,096,900
Aug 28, 20236.16006.27006.04006.07006.070015,954,800
Aug 25, 20236.12006.17005.98006.06006.060014,960,500
Aug 24, 20236.27006.30006.12006.14006.140010,878,200
Aug 23, 20236.19006.30006.14006.29006.290014,121,500
Aug 22, 20236.31006.40006.17006.20006.200014,138,000
Aug 21, 20236.36006.41006.29006.31006.310011,462,900
Aug 18, 20236.35006.44006.30006.35006.350015,634,400
Aug 17, 20236.41006.52006.36006.46006.460013,431,700
Aug 16, 20236.46006.57006.40006.41006.410012,741,400
Aug 15, 20236.54006.54006.43006.46006.460015,185,800
Aug 14, 20236.46006.67006.43006.62006.620013,041,200
Aug 11, 20236.49006.51006.42006.50006.500011,374,400
Aug 10, 20236.52006.57006.42006.53006.530010,307,900
Aug 09, 20236.56006.64006.40006.48006.480015,042,600
Aug 08, 20236.36006.57006.32006.56006.560022,180,000
Aug 07, 20236.65006.69006.34006.47006.470023,526,700
Aug 04, 20236.70006.77006.60006.68006.680020,385,700
Aug 03, 20236.80006.82006.58006.65006.650026,590,700
Aug 02, 20237.08007.08006.86006.90006.900019,496,500
Aug 01, 20237.23007.32006.98007.13007.130029,641,600
Jul 31, 20237.89007.97007.72007.77007.770013,676,400
Jul 28, 20237.78007.88007.72007.85007.850010,863,000
Jul 27, 20237.64007.77007.53007.70007.700014,048,800
Jul 26, 20237.92007.97007.72007.80007.800018,661,400
Jul 25, 20238.09008.12007.85007.88007.880020,116,600
Jul 24, 20238.20008.40008.20008.35008.350014,867,700
Jul 21, 20238.36008.40008.17008.28008.280010,903,000
Jul 20, 20238.53008.55008.18008.31008.310014,949,300
Jul 19, 20238.36008.96008.24008.65008.650026,194,400
Jul 18, 20237.95008.35007.95008.34008.340021,578,300
Jul 17, 20238.02008.05007.90007.96007.960015,562,500
Jul 14, 20238.37008.49008.02008.05008.050018,086,300
Jul 13, 20239.05009.07008.36008.37008.370031,602,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...