Australia markets open in 2 hours 8 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.17+0.03 (+0.33%)
At close: 04:00PM EDT
9.19 +0.02 (+0.16%)
After hours: 05:46PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20229.089.359.089.179.1710,308,308
12 Aug 20229.129.158.969.149.149,124,000
11 Aug 20229.059.108.918.958.9510,260,100
10 Aug 20228.698.948.688.838.8310,860,700
09 Aug 20228.588.648.388.478.479,847,700
08 Aug 20228.798.898.628.638.6310,716,300
05 Aug 20228.548.758.518.688.688,171,600
04 Aug 20228.608.738.498.688.6811,107,000
03 Aug 20228.138.638.058.598.5921,464,700
02 Aug 20228.138.347.958.048.0426,760,500
01 Aug 20228.458.638.278.598.5913,466,900
29 July 20228.348.448.228.428.4211,293,100
28 July 20228.438.458.118.378.3715,345,700
27 July 20228.328.438.188.408.409,280,100
26 July 20228.308.398.098.118.118,132,800
25 July 20228.478.538.298.448.446,976,900
22 July 20228.668.708.338.378.377,748,600
21 July 20228.718.728.458.618.6110,436,200
20 July 20228.698.948.598.878.8713,779,400
19 July 20228.398.698.378.688.688,918,100
18 July 20228.258.558.168.228.229,836,800
15 July 20228.058.217.878.108.1012,555,100
14 July 20228.058.187.897.917.918,904,600
13 July 20228.058.147.878.128.1212,493,900
12 July 20228.008.498.008.288.2813,240,200
11 July 20228.178.237.968.048.048,136,300
08 July 20228.458.498.188.218.2110,201,500
07 July 20228.368.488.298.408.408,214,400
06 July 20228.528.668.248.318.319,051,500
05 July 20228.338.578.068.578.5710,418,000
01 July 20228.438.628.258.538.538,206,700
30 June 20228.708.748.258.378.3711,031,000
29 June 20228.719.068.568.968.9614,775,300
28 June 20228.879.178.678.738.739,016,500
27 June 20228.768.858.648.768.7616,405,400
24 June 20228.158.678.078.628.6213,821,600
23 June 20228.358.388.058.158.1511,631,200
22 June 20228.308.548.298.328.327,367,200
21 June 20228.688.708.378.408.408,852,100
17 June 20228.258.588.108.548.5412,087,000
16 June 20228.378.417.998.118.119,968,600
15 June 20228.668.818.458.638.6310,650,400
14 June 20228.548.658.208.498.499,579,100
13 June 20229.259.298.418.458.4515,421,600
10 June 20229.7010.019.479.549.5412,925,100
09 June 202210.2810.289.859.879.879,144,200
08 June 202210.5310.6410.1910.2310.237,645,400
07 June 202210.5610.7410.4410.6810.686,457,500
06 June 202210.6910.7510.3410.6910.699,435,200
03 June 202210.4210.5510.1810.4710.475,660,200
02 June 202210.2710.5810.2310.5310.535,855,900
01 June 202210.8110.9310.1810.2410.2411,322,000
31 May 202210.6810.9710.5210.7410.7410,267,100
27 May 202210.7210.9510.6810.8410.848,101,900
26 May 202210.5010.8410.4810.6110.6112,243,200
25 May 20229.8310.319.8210.2610.267,409,000
24 May 202210.0110.069.679.839.838,975,500
23 May 202210.3210.3610.0010.2310.238,253,500
20 May 202210.3510.509.9110.1910.197,902,500
19 May 20229.8310.459.8310.2510.2510,744,200
18 May 202210.0510.269.889.929.929,372,900
17 May 20229.7710.269.7710.2210.2211,248,900
16 May 20229.909.939.449.459.4515,023,200
13 May 20229.7610.079.7610.0610.0610,651,600
12 May 20229.499.819.229.589.5811,641,200
11 May 202210.0210.229.559.609.6011,322,900
10 May 20229.9810.239.7810.0410.049,315,100
09 May 202210.3710.559.829.889.8811,867,500
06 May 202210.9110.9310.4710.6210.6211,881,000
05 May 202211.2411.3510.8710.9610.9610,244,200
04 May 202211.2411.4810.9311.4611.469,597,500
03 May 202211.3611.4711.1111.3711.379,644,000
02 May 202211.0011.3410.8211.3011.3012,424,600
29 Apr 202211.3511.5910.9911.0111.018,612,400
28 Apr 202211.4411.4810.8811.4111.4112,575,300
27 Apr 202211.2311.3210.9111.2311.2315,991,400
26 Apr 202212.5112.5411.5511.5711.5722,907,300
25 Apr 202212.7713.0712.5013.0613.0613,751,200
22 Apr 202213.4013.7112.8112.8712.8711,488,900
21 Apr 202213.7514.0713.3913.5313.5319,818,100
20 Apr 202213.1213.3112.9713.0513.059,524,500
19 Apr 202212.7713.2312.7413.0313.0310,125,700
18 Apr 202212.6412.8012.4712.6612.666,338,800
14 Apr 202212.7712.9812.5412.7812.7810,297,500
13 Apr 202212.4312.7512.3412.7012.7015,400,900
12 Apr 202212.1612.2611.8812.1712.1710,700,100
11 Apr 202211.8512.3511.7212.0312.039,915,600
08 Apr 202212.1612.1911.8011.9011.9016,314,800
07 Apr 202212.4712.5511.7712.0912.0924,885,500
06 Apr 202213.0313.0712.3312.4512.4535,359,100
05 Apr 202214.6914.7213.3213.6413.6431,133,500
04 Apr 202214.7114.8014.4814.6814.686,937,000
01 Apr 202215.0215.1914.7714.8014.806,628,900
31 Mar 202214.9015.2214.7814.9514.957,313,500
30 Mar 202214.8615.1014.7914.8314.834,691,800
29 Mar 202215.0915.2614.9315.0315.036,979,600
28 Mar 202214.7214.7814.3214.6514.655,363,500
25 Mar 202214.4914.8414.4214.5614.568,771,200
24 Mar 202214.3214.5014.0914.4414.448,627,300
23 Mar 202214.1714.3414.1614.2014.205,444,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...