Australia markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.62+0.47 (+5.77%)
At close: 04:00PM EDT
8.70 +0.08 (+0.93%)
Pre-market: 07:17AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20228.158.678.078.628.6213,797,200
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 20228.258.588.108.548.5412,082,300
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 202210.4210.5510.1810.4710.475,657,500
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
22 Mar 202214.2014.5114.1914.3614.366,563,700
21 Mar 202214.3214.3814.0214.1014.107,199,500
18 Mar 202214.2014.6414.1214.5914.599,232,200
17 Mar 202214.1714.4113.9814.3614.368,121,400
16 Mar 202213.9014.5813.9014.5714.5711,334,100
15 Mar 202213.3013.9013.2513.6713.6711,612,300
14 Mar 202212.6213.0112.4612.7512.759,034,500
11 Mar 202213.0013.0712.5612.5912.596,915,500
10 Mar 202212.3713.0312.2612.7412.747,813,700
09 Mar 202212.6913.0412.4012.7212.7214,561,000
08 Mar 202211.8512.5611.3711.9511.9514,148,200
07 Mar 202212.9813.1811.4211.4811.4817,539,400
04 Mar 202213.5513.6213.0013.2113.219,574,900
03 Mar 202214.6114.7113.7013.7713.7710,375,600
02 Mar 202214.5514.7114.1814.4614.467,044,400
01 Mar 202215.0915.1314.1914.3914.3910,192,400
28 Feb 202215.2215.5014.9015.2715.278,131,200
25 Feb 202215.2215.6415.1315.5215.526,252,700
24 Feb 202214.0615.2013.9615.1415.1410,030,200
23 Feb 202215.5115.5714.8914.9014.905,411,400
22 Feb 202215.2515.6515.1315.3015.305,999,700
18 Feb 202215.8016.0215.4615.5015.506,852,800
17 Feb 202215.8916.0815.6815.7815.785,307,500
16 Feb 202215.9616.3915.8316.1916.198,614,800
15 Feb 202215.6616.2415.5916.0316.038,882,300
14 Feb 202215.2915.7015.0015.1115.118,378,200
11 Feb 202215.9216.1415.0315.1815.1812,286,300
10 Feb 202215.7416.2215.7015.8815.886,763,600
09 Feb 202215.8216.1515.7515.8615.869,122,100
08 Feb 202215.1515.6715.0015.6415.648,224,400
07 Feb 202214.8015.2514.8015.0015.007,816,900
04 Feb 202214.3414.5614.0214.4814.487,837,300
03 Feb 202214.6014.8314.4114.4214.425,070,700
02 Feb 202214.9214.9514.5314.7314.735,339,200
01 Feb 202214.6814.9714.5614.8714.876,798,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...