Australia markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.04-0.07 (-1.15%)
At close: 04:00PM EDT
6.08 +0.04 (+0.66%)
After hours: 07:57PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.146.196.036.046.0412,903,700
16 May 20246.096.176.016.116.116,260,600
15 May 20246.386.456.066.096.0910,879,900
14 May 20246.146.606.126.366.3614,864,400
13 May 20245.766.195.766.036.0315,306,100
10 May 20245.795.815.655.775.779,523,500
09 May 20245.655.765.585.755.759,378,900
08 May 20245.605.745.585.695.698,662,600
07 May 20245.905.905.665.665.6610,116,400
06 May 20245.805.935.745.935.9312,296,700
03 May 20245.865.935.765.805.808,553,400
02 May 20245.695.875.595.775.7712,546,700
01 May 20245.635.785.525.595.5912,710,300
30 Apr 20245.835.925.675.685.689,661,500
29 Apr 20245.775.915.735.905.9010,772,200
26 Apr 20245.675.805.645.785.7813,399,500
25 Apr 20245.755.815.575.725.7219,679,100
24 Apr 20246.156.155.845.915.9121,515,100
23 Apr 20246.116.746.006.106.1037,018,600
22 Apr 20247.187.587.117.517.5119,168,300
19 Apr 20246.997.256.997.117.118,881,100
18 Apr 20247.037.396.967.117.1120,565,600
17 Apr 20246.686.986.556.836.8317,167,800
16 Apr 20246.686.746.466.536.5311,407,300
15 Apr 20246.736.846.586.796.7914,951,100
12 Apr 20246.736.796.526.756.7517,454,000
11 Apr 20246.856.916.756.876.878,394,900
10 Apr 20247.037.256.806.836.8310,092,400
09 Apr 20247.117.186.967.097.099,983,500
08 Apr 20246.847.086.837.037.038,089,200
05 Apr 20246.796.896.696.806.808,317,600
04 Apr 20246.937.226.716.796.7912,986,700
03 Apr 20246.856.886.676.856.859,524,400
02 Apr 20246.956.996.846.896.898,795,400
01 Apr 20247.497.497.087.097.099,395,500
28 Mar 20247.417.527.347.427.428,143,200
27 Mar 20247.407.457.247.417.418,174,900
26 Mar 20247.437.557.297.337.3314,188,200
25 Mar 20247.077.467.007.397.3911,086,200
22 Mar 20247.257.277.017.087.086,181,900
21 Mar 20247.207.297.117.287.287,812,400
20 Mar 20246.607.186.487.177.1715,026,300
19 Mar 20246.846.976.686.716.7110,637,400
18 Mar 20247.047.056.856.946.9417,108,600
15 Mar 20247.157.267.007.047.0410,690,200
14 Mar 20247.007.236.917.197.1914,376,700
13 Mar 20246.867.086.837.007.0010,673,600
12 Mar 20246.837.006.606.956.9514,190,100
11 Mar 20247.167.237.027.047.047,887,500
08 Mar 20247.507.547.157.197.1918,208,000
07 Mar 20247.277.557.127.427.4215,496,700
06 Mar 20246.857.276.827.247.2418,503,900
05 Mar 20246.627.036.586.826.8215,850,000
04 Mar 20246.766.806.456.756.7518,887,900
01 Mar 20246.486.516.286.476.477,529,200
29 Feb 20246.456.596.436.486.489,379,300
28 Feb 20246.426.586.386.426.427,444,900
27 Feb 20246.506.606.426.536.538,614,000
26 Feb 20246.406.576.366.396.399,516,100
23 Feb 20246.486.516.296.416.419,184,800
22 Feb 20246.726.786.516.546.5411,476,300
21 Feb 20246.926.956.696.716.7113,094,300
20 Feb 20247.227.256.967.017.0114,219,900
16 Feb 20247.097.136.956.966.9612,622,100
15 Feb 20247.407.477.147.167.1615,562,700
14 Feb 20247.457.546.997.207.2029,159,600
13 Feb 20246.807.406.657.387.3863,610,000
12 Feb 20245.856.145.836.076.0718,688,300
09 Feb 20245.815.965.735.945.9414,381,000
08 Feb 20245.675.815.475.805.8018,157,800
07 Feb 20246.006.025.635.675.6716,153,900
06 Feb 20245.526.005.465.995.9923,123,100
05 Feb 20245.635.705.505.585.5814,511,000
02 Feb 20245.515.755.495.745.7419,080,700
01 Feb 20245.385.615.225.585.5818,718,300
31 Jan 20245.245.515.105.315.3119,440,700
30 Jan 20245.135.435.075.245.2429,850,700
29 Jan 20245.505.545.345.505.5025,628,000
26 Jan 20245.455.545.345.535.5319,874,100
25 Jan 20245.165.375.085.345.3419,905,400
24 Jan 20245.205.215.045.075.0713,225,200
23 Jan 20245.145.295.095.145.1419,190,800
22 Jan 20245.015.154.855.005.0020,875,900
19 Jan 20245.075.084.724.994.9923,641,400
18 Jan 20244.765.054.675.055.0523,388,000
17 Jan 20245.005.054.614.684.6836,751,900
16 Jan 20244.905.454.535.135.1368,339,100
12 Jan 20245.105.134.874.894.8916,466,400
11 Jan 20245.055.284.965.185.1815,512,800
10 Jan 20245.185.225.065.115.1113,435,500
09 Jan 20245.425.545.075.175.1731,639,100
08 Jan 20245.605.835.565.765.7615,819,900
05 Jan 20245.255.675.225.585.5816,362,900
04 Jan 20245.005.334.955.325.3216,878,600
03 Jan 20245.135.154.864.934.9322,925,700
02 Jan 20245.495.515.245.275.2714,082,300
29 Dec 20235.755.765.535.555.5515,357,500
28 Dec 20235.705.795.685.785.788,525,000
27 Dec 20235.745.785.625.715.719,133,600
26 Dec 20235.755.845.725.735.738,430,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...