UK markets close in 50 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.40-0.24 (-1.53%)
As of 10:40AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202115.4215.5215.2715.4015.401,485,191
20 Jan 202115.1915.7515.0515.6415.647,414,000
19 Jan 202115.1715.3814.8915.0615.067,843,100
15 Jan 202115.3515.6414.9314.9314.938,453,200
14 Jan 202115.2416.0315.1415.7215.7212,520,900
13 Jan 202114.7615.0514.4814.9214.928,684,300
12 Jan 202114.6414.9614.4314.8114.818,967,400
11 Jan 202114.3814.6914.3014.5414.545,663,300
08 Jan 202114.7514.9314.5014.6914.696,741,200
07 Jan 202114.6814.8514.4914.5114.517,059,500
06 Jan 202114.3814.9714.2614.5714.5712,191,600
05 Jan 202114.0214.5013.9714.2914.298,219,100
04 Jan 202114.6514.6713.9414.0314.038,512,300
31 Dec 202014.7814.7914.4514.5414.547,851,600
30 Dec 202014.6514.9214.5914.8614.866,295,300
29 Dec 202014.9715.0814.6514.6814.686,338,900
28 Dec 202014.6014.9714.5714.8114.817,898,700
24 Dec 202014.6014.6014.2414.4314.434,380,100
23 Dec 202014.0414.5914.0014.4714.478,588,200
22 Dec 202014.4014.4013.8613.8813.886,052,600
21 Dec 202014.0114.2913.8814.2414.248,554,600
18 Dec 202014.2914.4814.2214.3514.359,831,800
17 Dec 202014.6714.7314.2314.2814.2816,570,100
16 Dec 202014.5314.7214.2614.6514.6510,120,200
15 Dec 202014.7514.8914.2314.8214.8210,700,800
14 Dec 202015.2015.2014.5214.6014.6010,439,500
11 Dec 202015.2815.3714.5614.8014.8014,761,700
10 Dec 202015.0115.6114.9515.5015.507,127,900
09 Dec 202015.7115.8314.9815.3315.339,130,600
08 Dec 202015.2515.6115.1715.4215.428,182,300
07 Dec 202015.7115.9115.2815.4215.4210,124,200
04 Dec 202016.1716.3515.4915.6115.6114,873,800
03 Dec 202015.2616.2415.2015.8915.8924,596,800
02 Dec 202014.2815.1214.2414.9714.9738,114,000
01 Dec 202015.4615.7715.2115.4215.426,943,200
30 Nov 202015.6515.6614.8215.0915.098,911,400
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 202014.6614.7214.3514.5114.516,246,400
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 202011.5511.8711.3211.3311.339,254,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...