Australia markets open in 7 hours 6 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.850.00 (0.00%)
As of 10:54AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202214.6815.0414.6314.8514.851,481,916
14 Jan 202215.0515.0914.6414.8514.855,881,500
13 Jan 202214.9115.5214.8315.1215.128,040,100
12 Jan 202214.9314.9614.5614.6714.677,532,300
11 Jan 202214.6315.0714.5714.9314.935,674,100
10 Jan 202215.0715.2814.5714.6314.638,298,500
07 Jan 202214.8915.3614.8115.1115.1110,918,900
06 Jan 202214.9015.0514.5514.7014.706,261,800
05 Jan 202214.8015.1114.6714.6814.689,192,800
04 Jan 202214.9115.0114.5814.7214.728,635,800
03 Jan 202214.3214.9114.3114.7014.707,216,800
31 Dec 202114.2414.3514.1814.2414.245,773,700
30 Dec 202114.2814.5014.2214.2414.246,189,300
29 Dec 202114.5014.6214.3314.3814.385,908,400
28 Dec 202114.5014.9014.4614.6814.685,639,100
27 Dec 202114.2714.6914.2214.5614.565,503,000
23 Dec 202114.8514.8914.5614.6714.677,348,900
22 Dec 202114.5614.7514.3214.6414.645,343,100
21 Dec 202113.7914.6013.7714.5214.528,263,400
20 Dec 202113.5813.9413.4713.6513.656,971,800
17 Dec 202113.6814.1213.4913.9113.9110,595,600
16 Dec 202114.1014.2313.5913.6113.616,638,400
15 Dec 202114.0014.0013.4113.9613.967,582,700
14 Dec 202113.7914.2413.7813.9713.975,944,300
13 Dec 202114.1314.1313.7713.9713.977,043,800
10 Dec 202114.3714.4814.1214.3514.355,801,600
09 Dec 202114.2514.5114.1114.4214.426,164,300
08 Dec 202114.1414.9414.1114.5014.508,223,800
07 Dec 202114.7914.7913.9714.0714.0710,354,900
06 Dec 202113.8814.6813.8414.2714.279,580,500
03 Dec 202113.7914.0013.3813.6013.608,220,300
02 Dec 202113.0913.8912.9513.8513.8510,146,500
01 Dec 202113.8013.9512.8612.8612.8611,362,100
30 Nov 202113.2713.4412.9513.4213.4210,361,900
29 Nov 202113.9314.0613.4513.5313.5312,696,500
26 Nov 202113.7213.8013.1813.6213.6211,870,800
24 Nov 202114.2414.5514.1314.4614.465,782,600
23 Nov 202114.6714.7714.2614.3414.344,432,500
22 Nov 202114.5614.6514.2414.5014.506,455,200
19 Nov 202114.2814.4214.0414.4014.407,416,600
18 Nov 202114.9614.9914.4014.4714.475,784,800
17 Nov 202114.8815.1214.6714.8614.865,717,600
16 Nov 202115.3915.4014.8114.8914.899,391,300
15 Nov 202115.2915.3815.1315.3615.365,887,900
12 Nov 202115.4115.4315.0015.1615.164,912,100
11 Nov 202115.5315.6715.3715.3915.393,588,700
10 Nov 202115.6115.9315.4415.5215.526,201,500
09 Nov 202115.8916.0015.7115.9115.914,843,800
08 Nov 202116.4816.4815.8715.9315.939,046,600
05 Nov 202115.7516.2315.7016.1216.1214,496,900
04 Nov 202115.2515.3014.9414.9814.985,390,000
03 Nov 202114.6215.2614.5715.1515.159,607,200
02 Nov 202114.6014.7614.4514.6914.696,453,200
01 Nov 202114.0314.6613.8914.6214.628,494,000
29 Oct 202114.1614.3314.0014.0314.039,588,300
28 Oct 202114.1514.2713.9714.1514.156,281,400
27 Oct 202114.6014.6614.0714.0914.098,453,200
26 Oct 202115.0315.0514.4814.6014.608,348,700
25 Oct 202114.6014.8414.5714.7414.745,434,700
22 Oct 202114.8114.8514.5614.6414.646,597,900
21 Oct 202114.9415.1414.7814.8614.865,986,600
20 Oct 202114.9215.0914.7414.9014.905,793,200
19 Oct 202114.9915.0114.7814.9014.906,313,500
18 Oct 202115.1015.1914.8714.9614.967,935,400
15 Oct 202115.7115.8415.2615.2815.288,234,000
14 Oct 202115.4315.6415.3615.4515.456,113,600
13 Oct 202115.6515.6615.1215.3215.328,332,400
12 Oct 202115.4715.8515.3315.8215.827,256,000
11 Oct 202115.3515.7415.2915.4515.454,282,800
08 Oct 202115.5715.7015.4215.5415.543,828,300
07 Oct 202115.8515.8615.4515.5015.506,773,100
06 Oct 202115.5815.7615.1315.6915.699,828,300
05 Oct 202116.2416.4515.9916.1216.126,541,700
04 Oct 202116.4816.6516.1416.1716.178,422,200
01 Oct 202115.7216.5215.7016.3116.3111,414,500
30 Sept 202115.6015.6115.1315.2915.297,491,600
29 Sept 202116.0516.0915.6615.6715.678,068,700
28 Sept 202116.1416.3315.9215.9615.965,578,800
27 Sept 202116.2016.5616.0816.1316.137,023,700
24 Sept 202115.6716.1715.6716.0516.057,234,700
23 Sept 202115.4215.8815.3415.7315.737,152,700
22 Sept 202114.8915.4014.8115.1815.187,014,600
21 Sept 202115.5515.7014.6514.7614.7612,548,400
20 Sept 202115.1115.5214.8715.5115.516,835,400
17 Sept 202115.2915.5915.1015.2215.227,411,300
16 Sept 202114.9815.4314.9615.2315.236,623,900
15 Sept 202114.7814.9714.5914.9614.964,540,000
14 Sept 202115.0315.0914.7414.8614.865,557,300
13 Sept 202114.7915.1214.4815.0415.046,342,600
10 Sept 202115.3715.3714.6014.6814.688,960,500
09 Sept 202114.6715.6914.6515.3015.3011,304,500
08 Sept 202115.0015.1614.6614.7114.715,353,100
07 Sept 202114.8615.0614.7815.0015.004,931,800
03 Sept 202115.1815.2614.8314.9414.944,887,300
02 Sept 202115.1015.4214.9615.2015.205,712,700
01 Sept 202115.2115.3214.9815.0915.094,126,400
31 Aug 202114.8615.3014.8415.1315.135,766,300
30 Aug 202115.5015.5514.8414.9314.937,230,600
27 Aug 202115.2315.5715.1715.4215.425,241,000
26 Aug 202115.2115.4614.9415.1715.176,145,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...