UK markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.32+0.01 (+0.06%)
As of 12:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202117.4217.4817.2517.3217.322,812,797
18 Jun 202117.2017.5616.9817.3117.3110,473,900
17 Jun 202118.0018.1617.3017.3317.338,474,000
16 Jun 202118.0618.2217.8618.0318.034,639,800
15 Jun 202118.3018.3917.9718.0718.076,430,100
14 Jun 202118.6218.7718.2818.3318.335,640,900
11 Jun 202118.5718.7118.5218.6518.659,869,400
10 Jun 202118.9919.0518.3918.4418.446,781,400
09 Jun 202119.3019.3818.8018.8318.836,847,200
08 Jun 202119.1019.4019.0619.3319.336,235,100
07 Jun 202119.1619.3619.0519.1619.163,968,100
04 Jun 202119.2419.2818.8419.0619.066,748,800
03 Jun 202119.7419.7418.9919.0419.049,615,000
02 Jun 202120.4420.4519.8619.9219.927,403,700
01 Jun 202120.2720.5919.9820.2420.246,479,600
28 May 202120.5320.5420.0620.1020.105,053,700
27 May 202120.5420.6120.2520.5520.553,860,500
26 May 202120.0120.3519.9620.3320.334,638,100
25 May 202120.4020.8919.8519.8619.869,512,700
24 May 202119.5220.1119.3120.0320.034,915,800
21 May 202119.6519.8019.3819.4019.404,186,800
20 May 202119.8219.8419.0619.5819.586,810,800
19 May 202119.5920.0119.4019.7719.776,793,200
18 May 202120.0020.4919.7820.0420.046,377,100
17 May 202119.5119.9519.2919.9119.914,901,400
14 May 202119.2219.8319.2219.6819.685,384,500
13 May 202118.6819.0518.4818.9518.955,735,900
12 May 202118.8519.2718.3218.4018.405,506,600
11 May 202118.7019.1418.4619.0519.055,474,500
10 May 202119.6219.7919.2619.2719.274,241,400
07 May 202119.2219.7119.1419.5619.564,694,200
06 May 202119.3319.4919.0219.3319.335,757,500
05 May 202119.0019.6318.8719.3219.325,302,400
04 May 202119.6619.7318.8519.0519.058,140,900
03 May 202120.3620.4019.6319.7019.708,188,800
30 Apr 202119.8020.4319.7920.3620.367,107,200
29 Apr 202120.2520.3419.8119.9119.915,233,400
28 Apr 202120.0120.2619.9220.0220.026,583,900
27 Apr 202120.0020.4719.8420.1220.1210,782,800
26 Apr 202120.6020.8720.4020.5720.577,296,900
23 Apr 202119.9820.4419.7220.2820.285,497,200
22 Apr 202120.1120.4519.7719.8519.858,551,600
21 Apr 202119.0919.9518.7719.9119.917,712,900
20 Apr 202119.9619.9618.9719.2919.298,925,100
19 Apr 202120.1720.3319.8920.1920.196,118,500
16 Apr 202120.7520.9220.2820.3020.305,637,000
15 Apr 202121.1121.1120.5020.6920.696,765,800
14 Apr 202121.3621.6020.7920.8320.838,885,500
13 Apr 202120.3020.8119.6220.7720.779,561,600
12 Apr 202120.8620.9020.4020.5020.504,904,400
09 Apr 202120.9521.0620.6521.0621.064,964,100
08 Apr 202120.8921.1120.3321.0921.096,565,100
07 Apr 202121.3221.5220.9521.0521.055,806,700
06 Apr 202121.4121.9621.2221.2521.258,667,100
05 Apr 202121.1821.7120.9221.1721.1714,706,200
01 Apr 202120.3220.6920.2920.3720.374,946,300
31 Mar 202120.5520.5820.1320.3420.346,771,200
30 Mar 202119.6420.6919.6420.5720.579,454,200
29 Mar 202119.8219.8519.1719.5919.596,605,000
26 Mar 202119.7720.0319.2919.6919.695,635,200
25 Mar 202118.4419.7218.3119.6419.649,254,300
24 Mar 202119.5919.7518.7618.7918.799,453,400
23 Mar 202119.4319.8718.9219.2519.2514,798,500
22 Mar 202120.1120.2119.1419.2019.2021,252,300
19 Mar 202120.7021.1820.3421.0021.008,677,300
18 Mar 202121.0421.5620.4920.7020.708,361,200
17 Mar 202120.6321.2720.6321.1821.187,052,700
16 Mar 202121.5621.6020.5220.7420.748,906,100
15 Mar 202121.2521.7320.7121.6421.6414,640,500
12 Mar 202119.5120.6019.4620.4320.439,517,900
11 Mar 202119.9419.9419.3019.4319.4311,952,400
10 Mar 202120.4220.6719.8019.9019.907,195,100
09 Mar 202120.4020.5119.7420.2520.259,640,500
08 Mar 202118.9120.5218.9020.4620.4615,703,100
05 Mar 202118.8718.9917.0018.6318.6313,585,200
04 Mar 202119.0119.3218.1018.8218.8210,587,200
03 Mar 202118.6419.3718.5219.1219.128,838,700
02 Mar 202118.5318.6418.2418.4618.464,913,300
01 Mar 202119.0619.2518.3918.4818.487,700,500
26 Feb 202118.2718.7518.0218.4318.438,001,000
25 Feb 202119.2019.2618.1518.4918.499,857,900
24 Feb 202119.3719.8819.1419.1419.1413,941,300
23 Feb 202118.7919.4417.9819.1519.1515,476,200
22 Feb 202118.0918.8017.6618.4918.4914,051,900
19 Feb 202116.9517.5216.9417.3917.397,000,000
18 Feb 202116.7516.8416.4216.8116.815,174,900
17 Feb 202116.5417.0616.4716.9216.925,675,300
16 Feb 202116.7416.8316.4016.7316.739,633,200
12 Feb 202116.4116.6416.3516.4516.456,349,300
11 Feb 202116.5416.6516.0816.5216.525,798,900
10 Feb 202116.4016.7416.3016.6416.646,513,100
09 Feb 202116.3816.3816.0116.3116.318,073,700
08 Feb 202115.8916.7515.8916.4616.4610,077,100
05 Feb 202116.1216.1515.5515.8015.807,024,800
04 Feb 202115.0916.2015.0215.9515.9517,360,500
03 Feb 202114.4915.0614.3415.0015.0013,120,200
02 Feb 202114.6414.6414.2514.4314.439,029,000
01 Feb 202114.4214.4914.0514.3214.326,497,900
29 Jan 202114.6314.7514.2414.3414.349,805,300
28 Jan 202115.1515.7014.5814.6514.6514,906,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...