Australia markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6000+0.0400 (+0.88%)
At close: 04:00PM EDT
4.6100 +0.01 (+0.22%)
After hours: 07:58PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20234.57004.70004.53004.60004.600016,355,300
28 Sept 20234.39004.75004.34004.56004.560027,431,200
27 Sept 20234.40004.51004.39004.44004.440012,065,300
26 Sept 20234.42004.57004.38004.39004.390015,063,400
25 Sept 20234.49004.51004.36004.45004.450012,175,100
22 Sept 20234.55004.56004.43004.52004.520011,012,300
21 Sept 20234.55004.68004.50004.53004.530012,646,600
20 Sept 20234.68004.76004.57004.58004.580010,403,500
19 Sept 20234.69004.75004.57004.65004.650015,614,400
18 Sept 20234.97004.97004.67004.69004.690021,675,900
15 Sept 20235.08005.18004.96004.97004.970078,288,100
14 Sept 20234.97005.15004.95005.13005.130014,163,900
13 Sept 20235.07005.07004.88004.92004.920022,044,100
12 Sept 20235.15005.26005.09005.12005.120012,985,900
11 Sept 20235.22005.27005.07005.16005.160021,495,200
08 Sept 20235.37005.38005.17005.18005.180018,513,900
07 Sept 20235.53005.64005.33005.39005.390023,889,500
06 Sept 20235.82005.85005.56005.59005.590032,132,400
05 Sept 20235.91006.10005.83005.89005.890018,357,500
01 Sept 20235.94005.98005.90005.93005.930011,320,000
31 Aug 20235.99006.04005.89005.92005.920016,725,700
30 Aug 20236.08006.11005.97005.98005.980018,533,300
29 Aug 20236.09006.16006.05006.09006.090012,096,900
28 Aug 20236.16006.27006.04006.07006.070015,954,800
25 Aug 20236.12006.17005.98006.06006.060014,960,500
24 Aug 20236.27006.30006.12006.14006.140010,878,200
23 Aug 20236.19006.30006.14006.29006.290014,121,500
22 Aug 20236.31006.40006.17006.20006.200014,138,000
21 Aug 20236.36006.41006.29006.31006.310011,462,900
18 Aug 20236.35006.44006.30006.35006.350015,634,400
17 Aug 20236.41006.52006.36006.46006.460013,431,700
16 Aug 20236.46006.57006.40006.41006.410012,741,400
15 Aug 20236.54006.54006.43006.46006.460015,185,800
14 Aug 20236.46006.67006.43006.62006.620013,041,200
11 Aug 20236.49006.51006.42006.50006.500011,374,400
10 Aug 20236.52006.57006.42006.53006.530010,307,900
09 Aug 20236.56006.64006.40006.48006.480015,042,600
08 Aug 20236.36006.57006.32006.56006.560022,180,000
07 Aug 20236.65006.69006.34006.47006.470023,526,700
04 Aug 20236.70006.77006.60006.68006.680020,385,700
03 Aug 20236.80006.82006.58006.65006.650026,590,700
02 Aug 20237.08007.08006.86006.90006.900019,496,500
01 Aug 20237.23007.32006.98007.13007.130029,641,600
31 July 20237.89007.97007.72007.77007.770013,676,400
28 July 20237.78007.88007.72007.85007.850010,863,000
27 July 20237.64007.77007.53007.70007.700014,048,800
26 July 20237.92007.97007.72007.80007.800018,661,400
25 July 20238.09008.12007.85007.88007.880020,116,600
24 July 20238.20008.40008.20008.35008.350014,867,700
21 July 20238.36008.40008.17008.28008.280010,903,000
20 July 20238.53008.55008.18008.31008.310014,949,300
19 July 20238.36008.96008.24008.65008.650026,194,400
18 July 20237.95008.35007.95008.34008.340021,578,300
17 July 20238.02008.05007.90007.96007.960015,562,500
14 July 20238.37008.49008.02008.05008.050018,086,300
13 July 20239.05009.07008.36008.37008.370031,602,600
12 July 20239.17009.17008.82008.84008.840016,299,900
11 July 20239.15009.24008.93009.04009.040012,327,400
10 July 20238.94009.30008.92009.28009.28009,184,400
07 July 20238.68009.05008.68008.93008.93009,228,000
06 July 20239.13009.16008.63008.66008.660016,600,500
05 July 20238.95009.45008.87009.33009.330012,013,700
03 July 20238.88009.08008.85009.00009.00004,375,300
30 June 20238.85008.95008.80008.86008.86009,302,600
29 June 20238.78008.90008.69008.76008.760010,709,400
28 June 20238.77008.87008.64008.73008.730013,127,000
27 June 20238.09008.85008.06008.76008.760021,370,200
26 June 20237.90008.17007.87008.05008.050014,414,700
23 June 20237.95008.04007.86007.94007.940051,121,000
22 June 20238.10008.18007.98008.10008.10009,603,000
21 June 20238.05008.21007.96008.14008.14009,279,800
20 June 20238.01008.11007.90008.11008.11007,833,900
16 June 20238.08008.12007.96008.06008.060011,264,400
15 June 20237.95008.08007.91008.00008.00007,521,200
14 June 20237.89008.08007.87008.03008.030011,862,800
13 June 20237.80007.87007.75007.84007.84009,690,900
12 June 20237.55007.82007.54007.72007.72008,632,700
09 June 20237.48007.55007.42007.47007.470011,078,200
08 June 20237.40007.51007.25007.42007.42006,612,600
07 June 20237.44007.49007.35007.42007.42009,700,600
06 June 20236.95007.41006.87007.40007.400010,344,900
05 June 20237.15007.15006.96006.98006.98008,482,500
02 June 20236.94007.23006.90007.18007.180013,621,100
01 June 20236.83006.97006.77006.83006.83009,114,300
31 May 20236.85006.88006.70006.83006.830013,261,000
30 May 20236.89006.92006.78006.81006.81007,663,500
26 May 20236.85006.96006.80006.83006.83008,022,800
25 May 20236.80006.94006.77006.83006.830010,005,500
24 May 20236.86006.86006.68006.76006.760011,488,300
23 May 20236.94007.17006.88006.88006.880010,347,800
22 May 20237.09007.16006.87006.94006.940010,749,700
19 May 20237.22007.23007.02007.09007.090010,190,100
18 May 20237.22007.24007.09007.22007.22007,137,600
17 May 20236.89007.27006.85007.22007.220013,585,900
16 May 20236.88006.96006.81006.81006.81005,529,400
15 May 20236.73006.94006.71006.93006.93008,292,900
12 May 20236.89006.91006.70006.74006.74007,558,700
11 May 20236.91006.94006.79006.85006.85008,309,300
10 May 20237.11007.14006.82006.94006.94008,521,700
09 May 20237.02007.05006.90007.01007.01005,953,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...