JBLU - JetBlue Airways Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201722.0822.2721.9122.1922.193,723,800
Dec 08, 201722.0322.2622.0022.0822.083,348,700
Dec 07, 201721.5922.0521.4321.8721.872,748,100
Dec 06, 201721.5921.8321.4621.6221.622,847,600
Dec 05, 201721.9621.9721.5921.6621.666,513,400
Dec 04, 201721.7122.3621.4821.9721.978,325,100
Dec 01, 201721.3821.6220.8421.3121.314,633,000
Nov 30, 201721.0021.5920.8921.4721.476,557,200
Nov 29, 201720.1521.4520.0220.9620.968,821,300
Nov 28, 201719.7020.2419.6320.1220.124,683,400
Nov 27, 201719.7919.9619.5719.6819.683,035,900
Nov 24, 201719.9919.9919.7719.8419.841,059,900
Nov 22, 201719.9620.1819.8919.9019.902,532,700
Nov 21, 201719.8620.0019.6919.9819.982,634,300
Nov 20, 201719.9920.0119.6419.7819.782,882,800
Nov 17, 201720.1720.2319.9719.9919.993,304,600
Nov 16, 201720.2720.5420.2220.2620.264,447,200
Nov 15, 201719.4520.2719.4020.1520.156,428,500
Nov 14, 201718.8919.7018.8919.6319.635,332,000
Nov 13, 201718.9919.1418.8518.9518.9510,092,000
Nov 10, 201718.8119.0818.8118.9918.997,361,200
Nov 09, 201718.8219.1818.8018.8318.837,369,900
Nov 08, 201718.8718.9418.7318.8018.804,755,600
Nov 07, 201719.3619.3618.8918.9218.924,221,500
Nov 06, 201719.1219.6619.0919.3219.324,187,000
Nov 03, 201718.8819.2018.8319.1919.192,985,900
Nov 02, 201718.9319.0218.8218.9218.923,874,500
Nov 01, 201718.9019.0518.8018.9518.954,993,800
Oct 31, 201718.9719.1618.7119.1519.155,754,100
Oct 30, 201719.3019.3518.9218.9418.946,022,100
Oct 27, 201719.7119.7119.2519.3819.385,664,000
Oct 26, 201719.9020.2519.4019.5919.597,771,000
Oct 25, 201720.4320.6419.5519.7219.728,505,500
Oct 24, 201719.5920.7119.0320.6220.6211,753,600
Oct 23, 201720.3320.3919.8419.8819.889,140,700
Oct 20, 201720.4120.5320.1620.3520.356,359,900
Oct 19, 201719.8620.4519.6520.3420.346,968,900
Oct 18, 201720.2020.2820.0420.0720.074,068,000
Oct 17, 201720.3520.6420.1720.1820.184,223,600
Oct 16, 201720.3420.3520.1320.2420.243,909,200
Oct 13, 201720.3520.4820.2820.3720.378,651,300
Oct 12, 201720.4820.5520.2620.3420.347,428,500
Oct 11, 201720.1020.7920.0820.5320.5312,330,800
Oct 10, 201720.0120.4019.9420.2320.2311,087,200
Oct 09, 201719.5719.6319.4019.4919.493,418,100
Oct 06, 201719.2419.7019.2119.6419.645,328,300
Oct 05, 201719.3019.4319.0219.2919.294,968,000
Oct 04, 201719.7219.7919.2419.3319.337,704,100
Oct 03, 201718.5819.8518.5819.8219.8212,093,700
Oct 02, 201718.5618.5818.3718.5118.516,325,900
Sep 29, 201718.5718.6818.4218.5318.535,213,600
Sep 28, 201718.5818.7218.4318.5118.517,277,600
Sep 27, 201718.8318.8618.4618.5518.556,408,600
Sep 26, 201718.9018.9518.6818.7018.708,587,000
Sep 25, 201718.6918.9118.6318.8718.874,572,800
Sep 22, 201718.8918.9918.6018.6218.628,916,700
Sep 21, 201719.1819.2018.8218.9018.906,713,000
Sep 20, 201718.9919.4018.8519.2519.256,205,100
Sep 19, 201719.1919.2818.8219.0419.046,499,200
Sep 18, 201719.3819.3919.1019.1619.166,204,800
Sep 15, 201719.2419.4819.0719.3819.387,473,900
Sep 14, 201719.3419.4919.3019.3719.376,230,900
Sep 13, 201719.7819.8719.1619.3519.3511,249,600
Sep 12, 201719.4419.7919.4219.7819.788,434,300
Sep 11, 201718.9019.4818.8619.3819.3815,878,000
Sep 08, 201718.2518.7018.0518.7018.7013,198,500
Sep 07, 201718.7918.8618.2018.2518.257,102,700
Sep 06, 201718.5218.9518.1618.8518.8510,172,000
Sep 05, 201719.6819.8519.1519.1619.165,444,900
Sep 01, 201719.8919.9519.7919.8219.822,741,300
Aug 31, 201719.7519.9219.6819.8119.812,277,200
Aug 30, 201719.6919.8319.5319.7219.723,173,400
Aug 29, 201719.4519.8019.3619.7119.713,081,600
Aug 28, 201719.8719.9419.5419.5919.593,743,200
Aug 25, 201719.4319.9919.3919.8519.853,780,000
Aug 24, 201719.7519.7519.1719.3419.345,862,500
Aug 23, 201720.2220.2219.6419.6419.644,480,700
Aug 22, 201720.3220.5720.2120.3020.303,334,000
Aug 21, 201720.2520.4320.1620.2020.203,514,100
Aug 18, 201720.4920.5920.2320.2820.285,206,100
Aug 17, 201721.6921.6920.4820.4920.495,834,800
Aug 16, 201721.8821.9621.7521.8121.813,375,500
Aug 15, 201721.8921.9221.6521.8221.823,040,000
Aug 14, 201721.4421.6921.3521.6721.674,133,100
Aug 11, 201721.4721.5321.1921.3221.323,428,600
Aug 10, 201721.7121.7321.2921.4621.464,986,200
Aug 09, 201721.6621.9821.5921.8521.853,603,400
Aug 08, 201722.1122.3921.7921.8121.815,286,000
Aug 07, 201722.5022.6222.1322.1422.144,717,900
Aug 04, 201722.1322.4922.1122.4322.432,900,500
Aug 03, 201722.0622.2421.9622.1322.134,624,700
Aug 02, 201721.9722.1421.7722.1322.135,131,100
Aug 01, 201722.0322.2021.8421.9821.984,049,400
Jul 31, 201722.0722.0921.8321.9321.934,366,500
Jul 28, 201721.6722.1021.5222.0622.064,832,400
Jul 27, 201721.8121.9421.4221.7121.717,848,800
Jul 26, 201722.6122.6521.8622.0722.079,386,500
Jul 25, 201722.9923.2922.4522.7722.778,587,600
Jul 24, 201723.5423.5522.7322.7622.769,007,600
Jul 21, 201723.2823.5223.1223.4523.454,315,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...