JBLU - JetBlue Airways Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 201915.7515.9715.6115.7815.784,475,100
Mar 25, 201915.8715.9315.6015.6715.676,350,600
Mar 22, 201916.2416.2815.9215.9315.935,505,000
Mar 21, 201916.2716.4116.1216.3016.306,710,200
Mar 20, 201916.6116.6416.1916.3116.314,824,000
Mar 19, 201916.6716.8516.5616.6216.623,604,100
Mar 18, 201916.7216.8016.4516.6316.635,221,200
Mar 15, 201916.7716.9916.6516.7416.746,122,500
Mar 14, 201916.8417.0916.6616.7116.714,608,000
Mar 13, 201916.5816.8816.4016.8316.837,546,200
Mar 12, 201916.5516.6116.2716.5016.507,034,600
Mar 11, 201915.9216.5215.9216.5116.516,110,700
Mar 08, 201916.0516.1415.9216.0816.083,058,900
Mar 07, 201916.3916.4316.1416.1916.193,607,700
Mar 06, 201916.3516.6216.2616.4216.425,289,100
Mar 05, 201916.6016.7716.3116.4316.435,283,200
Mar 04, 201916.8816.9416.5116.5616.564,780,100
Mar 01, 201916.7516.9916.6116.9316.935,273,800
Feb 28, 201916.9317.0316.6616.7016.704,656,200
Feb 27, 201917.1217.1816.7116.9016.904,991,700
Feb 26, 201917.2517.3517.1817.1817.183,996,200
Feb 25, 201917.3017.3617.1717.2517.253,718,300
Feb 22, 201917.4917.5517.1817.2217.223,811,000
Feb 21, 201917.5517.6917.3717.4917.493,958,500
Feb 20, 201917.7317.9317.5317.5617.565,538,300
Feb 19, 201917.9218.0317.8217.9317.934,166,000
Feb 15, 201918.1218.2717.9317.9617.962,936,600
Feb 14, 201917.9818.1717.8518.0818.082,537,500
Feb 13, 201917.9818.1217.9218.0518.053,975,600
Feb 12, 201918.2418.3617.8517.8917.894,136,800
Feb 11, 201918.1818.3118.1018.2618.263,917,700
Feb 08, 201918.0418.1817.9118.1418.141,833,600
Feb 07, 201918.0518.2217.9718.1018.102,989,300
Feb 06, 201917.9518.1617.8718.1418.142,811,400
Feb 05, 201918.0818.1417.9617.9717.974,173,400
Feb 04, 201917.9518.0717.9118.0018.003,195,400
Feb 01, 201917.9818.2517.8717.9117.915,353,100
Jan 31, 201918.3218.4117.7617.9917.995,100,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...