JBLU - JetBlue Airways Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201917.9118.4517.9118.4018.402,576,200
Aug 15, 201918.3018.3817.9218.0218.023,601,900
Aug 14, 201918.6018.6518.1918.2518.255,047,200
Aug 13, 201919.0119.1618.7618.7818.782,914,700
Aug 12, 201919.2719.4018.8819.0119.012,995,600
Aug 09, 201919.5519.6319.3319.4519.452,404,100
Aug 08, 201919.4119.7619.3519.6919.693,257,400
Aug 07, 201918.9319.4918.8719.3619.363,191,700
Aug 06, 201919.0019.2018.8319.1319.133,143,900
Aug 05, 201918.8118.9618.5518.8918.895,523,700
Aug 02, 201919.1419.1618.8519.0319.033,207,400
Aug 01, 201919.3319.4018.8519.1319.135,372,900
Jul 31, 201919.3719.5019.1019.2319.234,562,600
Jul 30, 201919.3419.5019.1519.4619.464,077,700
Jul 29, 201919.4019.6119.2519.4419.445,494,800
Jul 26, 201919.4919.5419.3619.3819.383,398,300
Jul 25, 201919.4219.8319.2219.5219.526,553,700
Jul 24, 201919.3019.6519.1919.5619.564,089,500
Jul 23, 201919.2519.4318.7019.2819.288,120,400
Jul 22, 201918.9919.2018.8818.9618.965,990,300
Jul 19, 201919.2019.4018.9118.9118.912,752,300
Jul 18, 201919.1219.3419.0419.2219.222,827,600
Jul 17, 201919.4719.5019.0319.0819.084,105,300
Jul 16, 201918.8219.5918.8219.5019.505,237,600
Jul 15, 201918.9419.0018.7118.7318.733,713,000
Jul 12, 201918.6618.9518.6118.8718.873,168,400
Jul 11, 201919.0019.0718.6418.6918.694,394,100
Jul 10, 201919.1419.2518.9218.9418.942,698,300
Jul 09, 201919.3419.5018.9418.9918.994,355,300
Jul 08, 201919.2819.5019.1719.4619.462,520,900
Jul 05, 201919.0919.2819.0019.1919.191,733,700
Jul 03, 201918.8319.3218.8319.1319.132,052,500
Jul 02, 201918.6819.0218.4818.7918.793,759,300
Jul 01, 201918.6918.7918.5118.6018.602,962,500
Jun 28, 201918.2718.6518.2718.4918.495,656,500
Jun 27, 201918.1818.4318.1018.2718.275,094,800
Jun 26, 201918.3318.4218.0818.1018.104,100,500
Jun 25, 201918.4618.6418.2718.3118.314,459,100
Jun 24, 201918.6918.8018.3418.4518.454,085,600
Jun 21, 201918.7719.1018.5918.5918.596,367,900
Jun 20, 201919.2519.2918.7318.8818.883,319,300
Jun 19, 201919.1719.4419.0419.0519.053,158,800
Jun 18, 201919.6019.6419.2519.2619.263,749,900
Jun 17, 201919.3819.5819.2019.3919.393,627,900
Jun 14, 201919.4119.6019.2219.3519.353,803,400
Jun 13, 201919.3419.6819.2519.4419.446,429,700
Jun 12, 201919.1119.2718.8619.2419.244,621,400
Jun 11, 201919.0019.2418.7619.0919.096,723,700
Jun 10, 201918.4318.7318.2318.2518.252,505,100
Jun 07, 201918.1518.4918.1118.3018.303,872,500
Jun 06, 201918.0918.1917.8317.9217.924,572,500
Jun 05, 201917.9418.2017.9418.1318.134,127,300
Jun 04, 201917.3717.8317.3517.8117.813,230,400
Jun 03, 201917.1517.4817.1217.2417.242,620,400
May 31, 201917.1817.5017.0917.2317.234,971,100
May 30, 201917.1717.4117.0217.3617.364,141,400
May 29, 201917.2317.2316.9517.1217.124,053,700
May 28, 201917.5417.5817.2017.2117.214,476,900
May 24, 201917.6517.8017.3817.4717.472,807,700
May 23, 201917.4317.8217.2317.5817.584,010,500
May 22, 201917.8317.8517.4917.5617.562,748,600
May 21, 201917.6417.9117.6417.8717.873,224,200
May 20, 201917.6317.7917.5017.5717.572,365,500
May 17, 201917.7918.0917.7417.8117.812,447,400
May 16, 201917.8518.1117.8017.8417.844,130,400
May 15, 201917.8517.9217.6317.8317.834,711,800
May 14, 201917.6918.1017.6117.9717.973,197,800
May 13, 201917.9717.9717.4317.6117.614,761,300
May 10, 201918.2718.3817.8818.3118.314,393,700
May 09, 201918.3218.4118.2018.3418.343,596,200
May 08, 201918.4618.7118.2718.4418.443,342,500
May 07, 201918.5418.7418.2618.5218.523,868,200
May 06, 201918.4218.7718.3118.7118.712,703,000
May 03, 201918.6618.8318.5618.7118.712,522,300
May 02, 201918.6618.9218.5618.6318.633,862,600
May 01, 201918.5618.8818.4818.6318.636,694,200
Apr 30, 201918.2618.6818.2218.5518.555,566,200
Apr 29, 201918.1218.3418.1218.2518.254,671,800
Apr 26, 201918.0318.3517.9518.1218.125,013,500
Apr 25, 201918.1118.3617.9118.0318.037,594,700
Apr 24, 201917.5218.2717.5018.1918.199,824,900
Apr 23, 201917.1617.8016.9217.5517.5514,039,400
Apr 22, 201916.8417.0316.7516.8316.834,406,800
Apr 18, 201916.9117.0716.8716.9616.963,170,400
Apr 17, 201917.0217.2516.9516.9816.983,943,000
Apr 16, 201916.9917.0216.7716.8816.883,147,700
Apr 15, 201917.0017.1416.8616.9316.935,039,900
Apr 12, 201917.2117.2816.9217.0417.044,532,900
Apr 11, 201917.0517.3716.9617.1417.147,532,800
Apr 10, 201916.8117.0216.5516.9216.9210,769,700
Apr 09, 201916.4616.5316.3016.3416.343,857,000
Apr 08, 201916.5416.6416.4416.5816.584,023,200
Apr 05, 201916.6416.7916.5916.6416.642,911,100
Apr 04, 201916.8016.8816.3516.6016.606,306,600
Apr 03, 201916.9017.0016.7416.7716.773,953,700
Apr 02, 201916.9416.9716.4916.8116.815,019,100
Apr 01, 201916.4916.8116.4216.6116.615,229,100
Mar 29, 201916.3116.4316.2016.3616.364,397,500
Mar 28, 201916.2116.3316.1016.1816.184,792,900
Mar 27, 201915.7916.3415.7816.1416.148,694,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...