Stock Quote

Jetblue Airways Cp (NQ: JBLU )

19.85 USD -0.06 (-0.30%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 20.11 20.45 19.77 19.85 8,549,505 -0.06(-0.30%)
Apr 21, 2021 19.09 19.95 18.77 19.91 7,701,834 +0.62(+3.21%)
Apr 20, 2021 19.96 19.96 18.97 19.29 8,923,900 -0.90(-4.46%)
Apr 19, 2021 20.17 20.33 19.89 20.19 6,117,438 -0.11(-0.54%)
Apr 16, 2021 20.75 20.92 20.28 20.30 5,637,000 -0.39(-1.88%)
Apr 15, 2021 21.11 21.11 20.50 20.69 6,762,088 -0.14(-0.67%)
Apr 14, 2021 21.36 21.60 20.78 20.83 8,877,807 +0.06(+0.29%)
Apr 13, 2021 20.30 20.81 19.62 20.77 9,559,499 +0.27(+1.32%)
Apr 12, 2021 20.86 20.90 20.40 20.50 4,900,834 -0.56(-2.66%)
Apr 09, 2021 20.95 21.06 20.65 21.06 4,964,000 -0.03(-0.14%)
Apr 08, 2021 20.89 21.11 20.33 21.09 6,560,436 +0.04(+0.19%)
Apr 07, 2021 21.32 21.51 20.95 21.05 5,804,100 -0.20(-0.94%)
Apr 06, 2021 21.41 21.96 21.22 21.25 8,661,700 +0.08(+0.38%)
Apr 05, 2021 21.18 21.71 20.92 21.17 14,703,669 +0.80(+3.93%)
Apr 01, 2021 20.32 20.69 20.29 20.37 4,946,200 +0.03(+0.15%)
Mar 31, 2021 20.55 20.58 20.13 20.34 6,771,270 -0.23(-1.12%)
Mar 30, 2021 19.64 20.69 19.64 20.57 9,449,148 +0.98(+5.00%)
Mar 29, 2021 19.82 19.85 19.17 19.59 6,605,044 -0.10(-0.51%)
Mar 26, 2021 19.77 20.03 19.29 19.69 5,635,200 +0.05(+0.25%)
Mar 25, 2021 18.36 19.72 18.31 19.64 9,251,742 +0.85(+4.52%)
Mar 24, 2021 19.59 19.75 18.76 18.79 9,447,226 -0.46(-2.39%)
Mar 23, 2021 19.42 19.87 18.92 19.25 14,794,911 +0.05(+0.26%)
Mar 22, 2021 20.11 20.21 19.14 19.20 21,242,072 -1.80(-8.57%)
Mar 19, 2021 20.70 21.18 20.34 21.00 8,677,200 +0.30(+1.45%)
Mar 18, 2021 21.04 21.56 20.49 20.70 8,371,389 -0.48(-2.27%)
Mar 17, 2021 20.63 21.26 20.63 21.18 7,038,540 +0.44(+2.12%)
Mar 16, 2021 21.56 21.60 20.52 20.74 8,897,013 -0.90(-4.16%)
Mar 15, 2021 21.25 21.73 20.71 21.64 14,671,030 +1.20(+5.90%)
Mar 12, 2021 19.51 20.60 19.46 20.43 9,517,900 +1.00(+5.17%)
Mar 11, 2021 19.94 19.94 19.30 19.43 11,937,088 -0.47(-2.36%)
Mar 10, 2021 20.13 20.67 19.80 19.90 7,189,857 -0.35(-1.73%)
Mar 09, 2021 20.40 20.51 19.74 20.25 9,632,573 -0.21(-1.03%)
Mar 08, 2021 18.91 20.52 18.90 20.46 15,674,370 +1.83(+9.82%)
Mar 05, 2021 18.87 18.99 17.00 18.63 13,585,100 -0.19(-1.01%)
Mar 04, 2021 19.01 19.32 18.10 18.82 10,539,082 -0.30(-1.57%)
Mar 03, 2021 18.64 19.37 18.52 19.12 8,830,286 +0.66(+3.58%)
Mar 02, 2021 18.53 18.64 18.24 18.46 4,903,310 -0.02(-0.11%)
Mar 01, 2021 19.06 19.25 18.39 18.48 7,700,492 +0.05(+0.27%)
Feb 26, 2021 18.27 18.75 18.02 18.43 8,001,000 -0.06(-0.32%)
Feb 25, 2021 19.20 19.26 18.15 18.49 9,839,403 -0.65(-3.40%)
Feb 24, 2021 19.37 19.88 19.14 19.14 13,929,690 -0.01(-0.05%)
Feb 23, 2021 18.76 19.44 17.98 19.15 15,470,344 +0.66(+3.57%)
Feb 22, 2021 18.09 18.80 17.66 18.49 14,034,717 +1.10(+6.33%)
Feb 19, 2021 16.95 17.52 16.94 17.39 6,999,900 +0.58(+3.45%)
Feb 18, 2021 16.75 16.84 16.42 16.81 5,174,900 -0.11(-0.65%)
Feb 17, 2021 16.54 17.06 16.47 16.92 5,675,925 +0.19(+1.14%)
Feb 16, 2021 16.74 16.83 16.40 16.73 9,609,660 +0.28(+1.70%)
Feb 12, 2021 16.41 16.64 16.35 16.45 6,349,300 -0.07(-0.42%)
Feb 11, 2021 16.54 16.65 16.08 16.52 5,771,457 -0.12(-0.72%)
Feb 10, 2021 16.40 16.74 16.30 16.64 6,507,322 +0.33(+2.02%)
Feb 09, 2021 16.38 16.38 16.01 16.31 8,059,479 -0.15(-0.91%)
Feb 08, 2021 15.89 16.75 15.89 16.46 10,066,071 +0.66(+4.21%)
Feb 05, 2021 16.12 16.15 15.54 15.79 7,024,700 -0.15(-0.97%)
Feb 04, 2021 15.09 16.20 15.02 15.95 17,346,280 +0.95(+6.33%)
Feb 03, 2021 14.49 15.06 14.34 15.00 13,111,172 +0.57(+3.95%)
Feb 02, 2021 14.64 14.64 14.25 14.43 9,008,374 +0.11(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.