UK markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.42+0.33 (+2.19%)
At close: 4:00PM EST

15.42 0.00 (0.00%)
After hours: 4:08PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202015.4615.7715.2115.4215.426,578,129
30 Nov 202015.6515.6614.8215.0915.098,901,100
27 Nov 202015.9016.1415.6615.7115.713,732,000
25 Nov 202015.8215.9015.2815.8215.827,362,400
24 Nov 202015.6016.1515.5315.8615.8610,165,400
23 Nov 202014.7515.1514.5515.1315.139,280,500
20 Nov 202014.6614.7214.3514.5114.516,220,300
19 Nov 202014.6214.8314.4614.8114.815,907,000
18 Nov 202015.1315.4814.6314.6314.638,246,800
17 Nov 202014.4414.9114.2414.8614.868,308,800
16 Nov 202015.2415.2414.3814.7914.7911,955,300
13 Nov 202013.6114.2013.5714.1614.166,635,800
12 Nov 202013.6414.0813.3213.3913.399,059,900
11 Nov 202014.7714.8813.9514.0914.097,936,300
10 Nov 202014.7415.2514.6214.9414.9411,280,200
09 Nov 202014.9015.9714.4415.0315.0328,356,200
06 Nov 202012.4712.5712.1212.3512.355,185,900
05 Nov 202012.0212.6111.9812.5412.546,128,700
04 Nov 202012.0312.2911.6811.9211.926,913,500
03 Nov 202012.1512.3311.9011.9711.978,932,500
02 Nov 202011.9712.1011.7212.0012.007,033,200
30 Oct 202011.4712.0811.4711.9711.9711,771,800
29 Oct 202011.0511.6010.9611.5611.5611,091,300
28 Oct 202011.4511.7311.1111.1111.1110,963,500
27 Oct 202012.5212.6811.7611.8811.8812,411,200
26 Oct 202013.1513.2012.4012.5612.5610,754,300
23 Oct 202012.9713.5412.8613.4313.4312,898,200
22 Oct 202012.0813.1112.0313.0013.0017,293,700
21 Oct 202012.3112.3411.9111.9311.938,922,500
20 Oct 202012.4912.5812.2712.3012.308,806,200
19 Oct 202012.3712.6912.1712.2612.267,990,600
16 Oct 202012.3212.4812.2112.2412.247,028,700
15 Oct 202012.1312.3211.9212.3112.315,880,500
14 Oct 202012.2012.4712.2012.3012.304,810,600
13 Oct 202012.1512.2712.0112.1412.146,569,600
12 Oct 202012.7012.7412.3412.3712.377,105,300
09 Oct 202012.7212.8612.5112.7412.748,699,000
08 Oct 202012.6212.9312.3212.7512.7512,348,900
07 Oct 202012.3112.4812.0612.2912.2912,751,900
06 Oct 202011.9412.1411.4911.5111.517,667,300
05 Oct 202011.9011.9711.6811.7611.765,299,700
02 Oct 202011.0011.8710.9511.7711.7710,686,500
01 Oct 202011.5111.6211.3211.4611.468,025,900
30 Sep 202011.5511.8711.3211.3311.339,232,600
29 Sep 202011.9211.9211.2811.4211.427,988,400
28 Sep 202011.9312.2811.6911.9511.958,518,700
25 Sep 202011.2411.5511.1211.5311.539,348,700
24 Sep 202011.3411.6110.9311.3011.308,097,400
23 Sep 202011.8712.1911.4811.5011.506,618,500
22 Sep 202011.5611.9711.5211.8011.807,111,900
21 Sep 202012.2312.2311.4011.5411.549,578,300
18 Sep 202012.8012.8812.5312.6512.657,142,800
17 Sep 202012.8413.2312.6712.9112.917,163,300
16 Sep 202012.6913.2812.4613.0013.0010,790,900
15 Sep 202012.7012.9212.5812.6212.625,822,800
14 Sep 202012.5012.6512.3412.6312.637,736,800
11 Sep 202012.2912.4712.1512.3412.346,670,900
10 Sep 202012.4212.6412.2012.2512.256,646,200
09 Sep 202012.4712.4711.9612.2512.257,891,000
08 Sep 202012.0012.8911.9212.4412.4414,862,000
04 Sep 202011.9012.3811.6612.1312.1310,052,200
03 Sep 202011.7512.5311.5011.7511.7511,637,200
02 Sep 202011.4611.7411.2711.6811.686,803,800
01 Sep 202011.3411.8511.1811.4511.455,769,200
31 Aug 202011.8512.0011.5111.5211.527,592,800
28 Aug 202011.8012.0511.5911.9711.977,616,600
27 Aug 202011.4012.0511.3911.6011.6012,265,400
26 Aug 202011.3611.3711.1311.1511.154,904,400
25 Aug 202011.6611.7611.1111.3711.378,538,300
24 Aug 202010.7711.4710.6511.4311.4311,250,300
21 Aug 202010.7610.9310.5210.5610.566,182,800
20 Aug 202010.8110.9210.5710.8210.826,041,900
19 Aug 202011.0811.5010.9310.9810.987,167,000
18 Aug 202011.1111.2010.9111.0511.055,143,200
17 Aug 202011.5811.5911.0711.1311.135,239,000
14 Aug 202011.2411.5511.1611.4811.485,876,100
13 Aug 202011.3911.7711.3011.3411.347,691,200
12 Aug 202011.9512.0011.2511.6111.618,415,800
11 Aug 202012.3412.3411.6311.7111.7115,008,900
10 Aug 202010.8511.6910.8511.6911.6920,165,600
07 Aug 202010.6910.8110.5710.7610.767,298,400
06 Aug 202010.8310.9510.5510.8210.8210,886,900
05 Aug 202010.4810.8910.3410.7510.7510,786,100
04 Aug 202010.1510.5710.1110.2910.2911,640,200
03 Aug 202010.2410.329.8110.1110.1115,197,700
31 Jul 202010.0810.359.9710.3410.3410,252,200
30 Jul 20209.8210.259.7210.2010.2010,069,900
29 Jul 202010.2410.369.829.959.9517,465,100
28 Jul 202010.1010.4810.0310.3110.3113,712,200
27 Jul 202010.3210.4910.1210.2310.238,186,600
24 Jul 202010.7710.7710.2810.2910.299,623,700
23 Jul 202010.5511.0610.3610.7110.7112,892,100
22 Jul 202010.4810.7710.4410.6210.628,055,200
21 Jul 202010.6010.8510.5610.5710.578,383,300
20 Jul 202010.8210.9210.4310.5310.538,692,700
17 Jul 202011.0511.1310.7410.8210.827,840,300
16 Jul 202011.3011.3710.9211.0211.0212,069,500
15 Jul 202010.9911.5610.8011.5511.5517,771,600
14 Jul 202010.0210.569.9910.3910.3911,865,700
13 Jul 202010.7210.8010.1510.1710.1713,372,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...