Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JetBlue Airways Corporation - Common Stock (NQ:JBLU)

4.855 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 5.050 5.110 4.830 4.850 20,513,248 -0.27(-5.27%)
May 20, 2025 4.960 5.120 4.910 5.120 22,220,908 +0.18(+3.64%)
May 19, 2025 4.960 5.035 4.880 4.940 19,316,824 -0.13(-2.56%)
May 16, 2025 4.940 5.090 4.860 5.070 19,001,028 +0.15(+3.05%)
May 15, 2025 4.850 4.940 4.650 4.920 28,335,444 -0.11(-2.19%)
May 14, 2025 4.960 5.210 4.925 5.030 42,219,068 +0.10(+2.03%)
May 13, 2025 4.850 4.985 4.770 4.930 30,253,398 +0.09(+1.86%)
May 12, 2025 5.100 5.350 4.810 4.840 41,233,288 -0.04(-0.82%)
May 09, 2025 4.820 4.880 4.760 4.880 16,655,970 +0.09(+1.88%)
May 08, 2025 4.540 4.930 4.470 4.790 38,799,644 +0.33(+7.40%)
May 07, 2025 4.390 4.540 4.350 4.460 22,959,680 +0.06(+1.36%)
May 06, 2025 4.540 4.600 4.390 4.400 20,821,504 -0.27(-5.78%)
May 05, 2025 4.690 4.855 4.650 4.670 22,192,026 -0.09(-1.89%)
May 02, 2025 4.470 4.790 4.460 4.760 42,915,624 +0.38(+8.68%)
May 01, 2025 4.440 4.490 4.330 4.380 38,179,844 +0.02(+0.46%)
Apr 30, 2025 4.100 4.390 3.880 4.360 51,065,332 +0.18(+4.31%)
Apr 29, 2025 4.080 4.320 3.855 4.180 43,347,068 +0.11(+2.70%)
Apr 28, 2025 3.910 4.110 3.900 4.070 33,527,242 +0.19(+4.90%)
Apr 25, 2025 3.930 3.940 3.820 3.880 19,760,572 -0.06(-1.52%)
Apr 24, 2025 3.825 3.948 3.760 3.940 18,681,632 +0.06(+1.55%)
Apr 23, 2025 3.910 4.130 3.840 3.880 41,880,872 +0.21(+5.72%)
Apr 22, 2025 3.660 3.740 3.590 3.670 16,788,188 +0.08(+2.23%)
Apr 21, 2025 3.620 3.630 3.450 3.590 16,849,280 -0.08(-2.18%)
Apr 17, 2025 3.440 3.700 3.400 3.670 43,074,500 +0.25(+7.15%)
Apr 16, 2025 3.560 3.570 3.340 3.425 31,810,418 -0.14(-3.79%)
Apr 15, 2025 3.650 3.760 3.520 3.560 33,396,826 -0.14(-3.78%)
Apr 14, 2025 3.770 3.810 3.615 3.700 22,140,206 -0.01(-0.27%)
Apr 11, 2025 3.680 3.720 3.540 3.710 22,619,782 +0.02(+0.54%)
Apr 10, 2025 4.030 4.100 3.650 3.690 31,085,516 -0.60(-13.99%)
Apr 09, 2025 3.605 4.360 3.470 4.290 54,981,884 +0.69(+19.17%)
Apr 08, 2025 4.150 4.240 3.505 3.600 37,434,836 -0.45(-11.11%)
Apr 07, 2025 3.710 4.160 3.610 4.050 33,286,732 +0.06(+1.63%)
Apr 04, 2025 3.900 4.000 3.620 3.985 51,234,284 -0.19(-4.44%)
Apr 03, 2025 4.650 4.710 4.150 4.170 40,252,716 -0.87(-17.26%)
Apr 02, 2025 4.690 5.060 4.650 5.040 27,569,562 +0.26(+5.44%)
Apr 01, 2025 4.750 4.820 4.440 4.780 31,894,288 -0.04(-0.83%)
Mar 31, 2025 5.050 5.070 4.725 4.820 36,761,328 -0.39(-7.49%)
Mar 28, 2025 5.340 5.340 5.080 5.210 22,036,372 -0.12(-2.25%)
Mar 27, 2025 5.380 5.395 5.250 5.330 18,720,240 -0.09(-1.66%)
Mar 26, 2025 5.590 5.600 5.330 5.420 16,999,016 -0.14(-2.52%)
Mar 25, 2025 5.730 5.790 5.550 5.560 16,794,612 -0.11(-1.94%)
Mar 24, 2025 5.510 5.690 5.500 5.670 20,756,668 +0.24(+4.42%)
Mar 21, 2025 5.400 5.450 5.235 5.430 18,779,312 -0.06(-1.09%)
Mar 20, 2025 5.540 5.615 5.450 5.490 23,132,194 -0.17(-3.00%)
Mar 19, 2025 5.560 5.720 5.530 5.660 17,632,780 +0.12(+2.17%)
Mar 18, 2025 5.670 5.690 5.460 5.540 14,959,600 -0.13(-2.29%)
Mar 17, 2025 5.620 5.760 5.550 5.670 21,551,076 +0.07(+1.25%)
Mar 14, 2025 5.570 5.640 5.480 5.600 28,810,580 +0.10(+1.82%)
Mar 13, 2025 5.580 5.590 5.330 5.500 16,899,138 -0.04(-0.72%)
Mar 12, 2025 5.800 5.935 5.410 5.540 31,311,234 -0.21(-3.57%)
Mar 11, 2025 5.720 6.020 5.635 5.745 27,119,428 +0.23(+4.17%)
Mar 10, 2025 5.920 5.920 5.460 5.515 33,295,316 -0.60(-9.74%)
Mar 07, 2025 6.010 6.140 5.740 6.110 23,203,916 +0.01(+0.16%)
Mar 06, 2025 6.340 6.500 6.055 6.100 20,736,846 -0.38(-5.86%)
Mar 05, 2025 6.180 6.530 6.100 6.480 28,424,824 +0.39(+6.40%)
Mar 04, 2025 6.200 6.240 5.830 6.090 36,377,780 -0.37(-5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.