JBLU - JetBlue Airways Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20237.447.497.357.427.429,698,100
Jun 06, 20236.957.416.877.407.4010,344,900
Jun 05, 20237.157.156.966.986.988,482,500
Jun 02, 20236.947.236.907.187.1813,621,100
Jun 01, 20236.836.976.776.836.839,114,300
May 31, 20236.856.886.706.836.8313,261,000
May 30, 20236.896.926.786.816.817,663,500
May 26, 20236.856.966.806.836.838,022,800
May 25, 20236.806.946.776.836.8310,005,500
May 24, 20236.866.866.686.766.7611,488,300
May 23, 20236.947.176.886.886.8810,347,800
May 22, 20237.097.166.876.946.9410,749,700
May 19, 20237.227.237.027.097.0910,190,100
May 18, 20237.227.247.097.227.227,137,600
May 17, 20236.897.276.857.227.2213,585,900
May 16, 20236.886.966.816.816.815,529,400
May 15, 20236.736.946.716.936.938,292,900
May 12, 20236.896.916.706.746.747,558,700
May 11, 20236.916.946.796.856.858,309,300
May 10, 20237.117.146.826.946.948,521,700
May 09, 20237.027.056.907.017.015,953,900
May 08, 20237.037.157.027.077.077,757,900
May 05, 20236.907.096.857.027.028,853,900
May 04, 20237.047.056.766.806.8011,204,000
May 03, 20237.107.227.057.077.0711,465,100
May 02, 20237.017.106.857.107.1010,213,700
May 01, 20237.047.156.917.057.0510,085,100
Apr 28, 20236.967.196.957.147.1410,397,600
Apr 27, 20236.986.986.746.956.959,238,500
Apr 26, 20236.827.076.776.886.8812,518,200
Apr 25, 20236.937.206.746.786.7817,337,100
Apr 24, 20236.966.996.756.826.8211,315,900
Apr 21, 20236.806.946.766.926.9210,539,400
Apr 20, 20236.916.986.756.786.787,665,100
Apr 19, 20236.817.026.777.007.007,597,800
Apr 18, 20236.846.926.706.906.909,235,800
Apr 17, 20236.826.906.736.806.808,682,300
Apr 14, 20236.966.986.766.796.798,041,800
Apr 13, 20237.087.086.896.956.956,438,400
Apr 12, 20237.217.226.906.956.9510,257,400
Apr 11, 20237.107.307.077.227.226,488,300
Apr 10, 20236.917.086.837.077.076,857,300
Apr 06, 20236.917.006.856.926.924,866,100
Apr 05, 20236.976.996.826.906.907,773,600
Apr 04, 20237.247.246.957.047.046,628,600
Apr 03, 20237.147.197.017.177.178,605,700
Mar 31, 20237.197.327.177.287.286,071,500
Mar 30, 20237.197.287.087.107.106,448,000
Mar 29, 20237.047.106.967.107.105,402,000
Mar 28, 20236.806.946.766.926.925,459,900
Mar 27, 20236.836.886.716.826.826,193,400
Mar 24, 20236.556.736.466.706.709,149,900
Mar 23, 20236.866.916.566.636.637,779,700
Mar 22, 20236.976.996.716.736.737,052,400
Mar 21, 20236.957.076.906.956.958,271,200
Mar 20, 20236.947.026.806.816.816,853,700
Mar 17, 20236.967.066.846.926.929,754,600
Mar 16, 20236.967.186.817.107.1011,075,600
Mar 15, 20236.917.066.786.926.9214,265,600
Mar 14, 20237.457.517.057.177.1711,047,700
Mar 13, 20237.297.356.957.097.0912,587,400
Mar 10, 20237.747.757.327.537.5312,886,100
Mar 09, 20238.058.167.677.677.678,368,900
Mar 08, 20238.208.217.938.068.068,690,500
Mar 07, 20238.468.578.128.168.168,411,000
Mar 06, 20238.368.678.318.408.4011,515,300
Mar 03, 20238.438.458.288.328.324,687,200
Mar 02, 20238.158.338.078.328.325,137,000
Mar 01, 20238.318.378.168.258.255,176,700
Feb 28, 20238.248.408.208.308.305,005,200
Feb 27, 20238.328.428.248.278.275,819,900
Feb 24, 20238.108.157.968.158.155,965,100
Feb 23, 20238.328.368.148.278.275,290,400
Feb 22, 20238.208.378.128.208.206,251,300
Feb 21, 20238.458.508.148.218.216,202,300
Feb 17, 20238.608.648.448.628.624,906,300
Feb 16, 20238.668.738.508.638.635,533,600
Feb 15, 20238.648.778.568.778.774,672,300
Feb 14, 20238.538.778.448.708.708,007,700
Feb 13, 20238.328.598.258.548.547,245,600
Feb 10, 20238.358.418.238.328.325,932,300
Feb 09, 20238.798.858.418.498.498,239,500
Feb 08, 20238.748.818.608.688.687,190,600
Feb 07, 20238.638.868.548.818.817,770,000
Feb 06, 20238.638.718.578.638.637,019,100
Feb 03, 20239.059.098.698.738.7310,932,400
Feb 02, 20238.289.358.289.229.2226,474,100
Feb 01, 20237.958.267.878.258.2511,225,800
Jan 31, 20237.878.057.808.008.007,773,800
Jan 30, 20237.948.017.827.857.859,187,400
Jan 27, 20238.288.297.977.977.9714,351,200
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, 20238.578.828.528.588.5811,168,700
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, 20237.818.247.778.248.248,901,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...