STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.83

+0.22

(+2.07%)

As of 03:16PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	10.35	10.49	9.91	10.83	10.83	5,800,527
May 26, 2022	10.50	10.84	10.48	10.61	10.61	12,238,500
May 25, 2022	9.83	10.31	9.82	10.26	10.26	7,409,000
May 24, 2022	10.01	10.06	9.67	9.83	9.83	8,975,500
May 23, 2022	10.32	10.36	10.00	10.23	10.23	8,253,500
May 20, 2022	10.35	10.50	9.91	10.19	10.19	7,897,700
May 19, 2022	9.83	10.45	9.83	10.25	10.25	10,744,200
May 18, 2022	10.05	10.26	9.88	9.92	9.92	9,372,900
May 17, 2022	9.77	10.26	9.77	10.22	10.22	11,248,900
May 16, 2022	9.90	9.93	9.44	9.45	9.45	15,023,200
May 13, 2022	9.76	10.07	9.76	10.06	10.06	10,638,400
May 12, 2022	9.49	9.81	9.22	9.58	9.58	11,641,200
May 11, 2022	10.02	10.22	9.55	9.60	9.60	11,322,900
May 10, 2022	9.98	10.23	9.78	10.04	10.04	9,315,100
May 09, 2022	10.37	10.55	9.82	9.88	9.88	11,867,500
May 06, 2022	10.91	10.93	10.47	10.62	10.62	11,872,100
May 05, 2022	11.24	11.35	10.87	10.96	10.96	10,244,200
May 04, 2022	11.24	11.48	10.93	11.46	11.46	9,597,500
May 03, 2022	11.36	11.47	11.11	11.37	11.37	9,644,000
May 02, 2022	11.00	11.34	10.82	11.30	11.30	12,424,600
Apr 29, 2022	11.35	11.59	10.99	11.01	11.01	8,603,600
Apr 28, 2022	11.44	11.48	10.88	11.41	11.41	12,575,300
Apr 27, 2022	11.23	11.32	10.91	11.23	11.23	15,991,400
Apr 26, 2022	12.51	12.54	11.55	11.57	11.57	22,907,300
Apr 25, 2022	12.77	13.07	12.50	13.06	13.06	13,751,200
Apr 22, 2022	13.40	13.71	12.81	12.87	12.87	11,488,900
Apr 21, 2022	13.75	14.07	13.39	13.53	13.53	19,818,100
Apr 20, 2022	13.12	13.31	12.97	13.05	13.05	9,524,500
Apr 19, 2022	12.77	13.23	12.74	13.03	13.03	10,125,700
Apr 18, 2022	12.64	12.80	12.47	12.66	12.66	6,338,800
Apr 14, 2022	12.77	12.98	12.54	12.78	12.78	10,297,500
Apr 13, 2022	12.43	12.75	12.34	12.70	12.70	15,400,900
Apr 12, 2022	12.16	12.26	11.88	12.17	12.17	10,700,100
Apr 11, 2022	11.85	12.35	11.72	12.03	12.03	9,915,600
Apr 08, 2022	12.16	12.19	11.80	11.90	11.90	16,314,800
Apr 07, 2022	12.47	12.55	11.77	12.09	12.09	24,885,500
Apr 06, 2022	13.03	13.07	12.33	12.45	12.45	35,359,100
Apr 05, 2022	14.69	14.72	13.32	13.64	13.64	31,133,500
Apr 04, 2022	14.71	14.80	14.48	14.68	14.68	6,937,000
Apr 01, 2022	15.02	15.19	14.77	14.80	14.80	6,628,900
Mar 31, 2022	14.90	15.22	14.78	14.95	14.95	7,313,500
Mar 30, 2022	14.86	15.10	14.79	14.83	14.83	4,691,800
Mar 29, 2022	15.09	15.26	14.93	15.03	15.03	6,979,600
Mar 28, 2022	14.72	14.78	14.32	14.65	14.65	5,363,500
Mar 25, 2022	14.49	14.84	14.42	14.56	14.56	8,771,200
Mar 24, 2022	14.32	14.50	14.09	14.44	14.44	8,627,300
Mar 23, 2022	14.17	14.34	14.16	14.20	14.20	5,444,900
Mar 22, 2022	14.20	14.51	14.19	14.36	14.36	6,563,700
Mar 21, 2022	14.32	14.38	14.02	14.10	14.10	7,199,500
Mar 18, 2022	14.20	14.64	14.12	14.59	14.59	9,232,200
Mar 17, 2022	14.17	14.41	13.98	14.36	14.36	8,121,400
Mar 16, 2022	13.90	14.58	13.90	14.57	14.57	11,334,100
Mar 15, 2022	13.30	13.90	13.25	13.67	13.67	11,612,300
Mar 14, 2022	12.62	13.01	12.46	12.75	12.75	9,034,500
Mar 11, 2022	13.00	13.07	12.56	12.59	12.59	6,915,500
Mar 10, 2022	12.37	13.03	12.26	12.74	12.74	7,813,700
Mar 09, 2022	12.69	13.04	12.40	12.72	12.72	14,561,000
Mar 08, 2022	11.85	12.56	11.37	11.95	11.95	14,148,200
Mar 07, 2022	12.98	13.18	11.42	11.48	11.48	17,539,400
Mar 04, 2022	13.55	13.62	13.00	13.21	13.21	9,574,900
Mar 03, 2022	14.61	14.71	13.70	13.77	13.77	10,375,600
Mar 02, 2022	14.55	14.71	14.18	14.46	14.46	7,044,400
Mar 01, 2022	15.09	15.13	14.19	14.39	14.39	10,192,400
Feb 28, 2022	15.22	15.50	14.90	15.27	15.27	8,131,200
Feb 25, 2022	15.22	15.64	15.13	15.52	15.52	6,252,700
Feb 24, 2022	14.06	15.20	13.96	15.14	15.14	10,030,200
Feb 23, 2022	15.51	15.57	14.89	14.90	14.90	5,411,400
Feb 22, 2022	15.25	15.65	15.13	15.30	15.30	5,999,700
Feb 18, 2022	15.80	16.02	15.46	15.50	15.50	6,852,800
Feb 17, 2022	15.89	16.08	15.68	15.78	15.78	5,307,500
Feb 16, 2022	15.96	16.39	15.83	16.19	16.19	8,614,800
Feb 15, 2022	15.66	16.24	15.59	16.03	16.03	8,882,300
Feb 14, 2022	15.29	15.70	15.00	15.11	15.11	8,378,200
Feb 11, 2022	15.92	16.14	15.03	15.18	15.18	12,286,300
Feb 10, 2022	15.74	16.22	15.70	15.88	15.88	6,763,600
Feb 09, 2022	15.82	16.15	15.75	15.86	15.86	9,122,100
Feb 08, 2022	15.15	15.67	15.00	15.64	15.64	8,224,400
Feb 07, 2022	14.80	15.25	14.80	15.00	15.00	7,816,900
Feb 04, 2022	14.34	14.56	14.02	14.48	14.48	7,837,300
Feb 03, 2022	14.60	14.83	14.41	14.42	14.42	5,070,700
Feb 02, 2022	14.92	14.95	14.53	14.73	14.73	5,339,200
Feb 01, 2022	14.68	14.97	14.56	14.87	14.87	6,798,600
Jan 31, 2022	13.74	14.64	13.67	14.63	14.63	11,893,200
Jan 28, 2022	13.85	13.92	13.30	13.90	13.90	11,284,300
Jan 27, 2022	13.79	14.25	13.59	13.88	13.88	11,016,200
Jan 26, 2022	13.96	14.13	13.38	13.51	13.51	10,597,700
Jan 25, 2022	13.50	13.87	13.44	13.73	13.73	7,045,800
Jan 24, 2022	13.35	13.78	12.95	13.77	13.77	10,991,300
Jan 21, 2022	14.27	14.28	13.70	13.77	13.77	10,098,300
Jan 20, 2022	14.51	14.79	14.29	14.31	14.31	6,469,100
Jan 19, 2022	14.73	14.80	14.39	14.40	14.40	5,245,600
Jan 18, 2022	14.68	15.04	14.63	14.72	14.72	5,483,500
Jan 14, 2022	15.05	15.09	14.64	14.85	14.85	5,883,400
Jan 13, 2022	14.91	15.52	14.83	15.12	15.12	8,040,100
Jan 12, 2022	14.93	14.96	14.56	14.67	14.67	7,532,300
Jan 11, 2022	14.63	15.07	14.57	14.93	14.93	5,674,100
Jan 10, 2022	15.07	15.28	14.57	14.63	14.63	8,298,500
Jan 07, 2022	14.89	15.36	14.81	15.11	15.11	10,920,800
Jan 06, 2022	14.90	15.05	14.55	14.70	14.70	6,261,800
Jan 05, 2022	14.80	15.11	14.67	14.68	14.68	9,192,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,766.02+233.84(+1.14%)

S&P 5004,142.64+84.80(+2.09%)

DOW33,083.55+446.36(+1.37%)

CAD/USD0.7858+0.0027(+0.3434%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD36,196.18-1,507.28(-4.00%)

STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

JetBlue Airways Corporation (JBLU)

S&P/TSX
20,766.02
+233.84(+1.14%)

S&P 500
4,142.64
+84.80(+2.09%)

DOW
33,083.55
+446.36(+1.37%)

CAD/USD
0.7858
+0.0027(+0.3434%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
36,196.18
-1,507.28(-4.00%)