JetBlue Airways Corporation (JBLU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.945 | -14.8936170213 | 6.345 | 6.5 | 5.36 | 27086882 | 5.75826625 | CS |
| 4 | -1.245 | -18.7358916479 | 6.645 | 7.83 | 5.36 | 23908428 | 6.45349722 | CS |
| 12 | -1.7 | -23.9436619718 | 7.1 | 8.31 | 5.36 | 22628238 | 6.74896123 | CS |
| 26 | -0.58 | -9.69899665552 | 5.98 | 8.31 | 5.36 | 20085056 | 6.63379735 | CS |
| 52 | -1.46 | -21.2827988338 | 6.86 | 8.31 | 4.495 | 16861646 | 6.3089901 | CS |
| 156 | -7.22 | -57.2107765452 | 12.62 | 15.26 | 3.42 | 14118581 | 6.86076332 | CS |
| 260 | -6.95 | -56.2753036437 | 12.35 | 21.96 | 3.42 | 12417757 | 9.04977152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 5.54 | -0.21 | -3.57 | 5.8 | 5.9349999 | 5.41 | 31208891 |
| 1741732500 | 5.745 | 0.23 | 4.17 | 5.72 | 6.0199999 | 5.635 | 27115692 |
| 1741646100 | 5.515 | -0.6 | -9.74 | 5.92 | 5.92 | 5.46 | 33181831 |
| 1741390500 | 6.11 | 0.01 | 0.16 | 6.01 | 6.14 | 5.74 | 23191128 |
| 1741304100 | 6.1 | -0.38 | -5.86 | 6.345 | 6.5 | 6.055 | 20736870 |
| 1741217700 | 6.48 | 0.39 | 6.40 | 6.18 | 6.53 | 6.1 | 28425947 |
| 1741131300 | 6.09 | -0.37 | -5.73 | 6.2 | 6.24 | 5.83 | 36378327 |
| 1741044900 | 6.46 | -0.06 | -0.92 | 6.5599999 | 6.92 | 6.41 | 23020587 |
| 1740785700 | 6.5199999 | 0.02 | 0.31 | 6.41 | 6.67 | 6.33 | 32340323 |
| 1740699300 | 6.5 | -0.19 | -2.84 | 6.73 | 6.78 | 6.4 | 16796415 |
| 1740612900 | 6.69 | 0.23 | 3.56 | 6.54 | 6.7156 | 6.48 | 16835339 |
| 1740526500 | 6.46 | -0.36 | -5.28 | 6.8 | 6.83 | 6.38 | 20002113 |
| 1740440100 | 6.82 | -0.19 | -2.71 | 7.03 | 7.15 | 6.8 | 18715655 |
| 1740180900 | 7.01 | -0.23 | -3.18 | 7.35 | 7.51 | 6.965 | 20930119 |
| 1740094500 | 7.24 | -0.09 | -1.23 | 7.335 | 7.36 | 7.015 | 15030508 |
| 1740008100 | 7.33 | -0.41 | -5.30 | 7.575 | 7.72 | 7.23 | 20437813 |
| 1739921700 | 7.74 | 0.96 | 14.16 | 6.9 | 7.83 | 6.88 | 32265438 |
| 1739576100 | 6.78 | 0.1 | 1.50 | 6.73 | 6.84 | 6.625 | 11559760 |
| 1739489700 | 6.68 | 0.07 | 1.06 | 6.6449999 | 6.86 | 6.38 | 26087376 |
| 1739403300 | 6.61 | 0.26 | 4.09 | 6.33 | 6.66 | 6.22 | 16817481 |
| 1739316900 | 6.35 | -0.13 | -2.01 | 6.4 | 6.4574999 | 6.28 | 11527590 |
| 1739230500 | 6.48 | -0.19 | -2.85 | 6.61 | 6.65 | 6.34 | 17980603 |
| 1738971300 | 6.67 | 0.17 | 2.62 | 6.55 | 6.72 | 6.48 | 19688979 |
| 1738884900 | 6.5 | 0.38 | 6.21 | 6.295 | 6.5599999 | 6.295 | 18074223 |
| 1738798500 | 6.12 | -0.06 | -0.97 | 6.22 | 6.35 | 6.11 | 14718424 |
| 1738712100 | 6.18 | 0.14 | 2.32 | 6.07 | 6.19 | 6.0199999 | 16533685 |
| 1738625700 | 6.04 | -0.54 | -8.21 | 6.3 | 6.38 | 6.0199999 | 29077888 |
| 1738366500 | 6.58 | 0.26 | 4.11 | 6.43 | 7.18 | 6.43 | 46459615 |
| 1738280100 | 6.32 | 0.22 | 3.61 | 6.07 | 6.41 | 5.965 | 33594342 |
| 1738193700 | 6.1 | 0.09 | 1.50 | 6 | 6.26 | 5.74 | 59004226 |
| 1738107300 | 6.01 | -2.08 | -25.71 | 6.98 | 6.98 | 5.75 | 124423856 |
| 1738020900 | 8.09 | 0.02 | 0.25 | 8.0399999 | 8.21 | 7.98 | 14914553 |
| 1737761700 | 8.07 | 0.2 | 2.54 | 7.9 | 8.17 | 7.84 | 13997092 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | -0.09 | -1.13 | 7.99 | 8.06 | 7.66 | 18001693 |
| 1737502500 | 7.96 | 0.32 | 4.19 | 7.7 | 8.31 | 7.7 | 26026641 |
| 1737156900 | 7.64 | 0.03 | 0.39 | 7.51 | 7.68 | 7.425 | 14506930 |
| 1737070500 | 7.61 | -0.12 | -1.55 | 7.81 | 7.81 | 7.4 | 17272571 |
| 1736984100 | 7.73 | 0.04 | 0.52 | 7.9 | 7.94 | 7.555 | 16332979 |
| 1736897700 | 7.69 | 0.16 | 2.12 | 7.65 | 7.85 | 7.59 | 14115949 |
| 1736811300 | 7.53 | -0.17 | -2.14 | 7.48 | 7.62 | 7.26 | 16578712 |
| 1736552100 | 7.695 | -0.01 | -0.06 | 7.82 | 7.99 | 7.66 | 16477731 |
| 1736379300 | 7.7 | 0.3 | 4.05 | 7.28 | 7.72 | 7.18 | 12862284 |
| 1736292900 | 7.4 | -0.29 | -3.77 | 7.69 | 7.72 | 7.33 | 16801826 |
| 1736206500 | 7.69 | 0.18 | 2.40 | 7.57 | 7.9 | 7.54 | 16229319 |
| 1735947300 | 7.51 | 0.03 | 0.40 | 7.52 | 7.58 | 7.22 | 18261458 |
| 1735860900 | 7.48 | -0.38 | -4.83 | 7.9 | 7.94 | 7.415 | 18859126 |
| 1735688100 | 7.86 | -0.15 | -1.87 | 8.01 | 8.0656 | 7.85 | 15236481 |
| 1735601700 | 8.01 | 0.21 | 2.69 | 7.7 | 8.28 | 7.6739 | 17650666 |
| 1735342500 | 7.8 | -0.02 | -0.26 | 7.76 | 7.905 | 7.69 | 10419553 |
| 1735256100 | 7.82 | -0.04 | -0.51 | 7.76 | 7.8682 | 7.66 | 10245340 |
| 1735077840 | 7.86 | 0.18 | 2.34 | 7.64 | 7.86 | 7.57 | 3868873 |
| 1734996900 | 7.68 | 0.24 | 3.23 | 7.412 | 7.775 | 7.412 | 13677653 |
| 1734737700 | 7.44 | 0.15 | 2.06 | 7.18 | 7.7 | 7.18 | 23097514 |
| 1734651300 | 7.29 | 0.29 | 4.14 | 7.1 | 7.395 | 7.045 | 14328838 |
| 1734564900 | 7 | -0.3 | -4.11 | 7.34 | 7.6 | 6.8743 | 19453335 |
| 1734478500 | 7.3 | 0.25 | 3.55 | 7.02 | 7.33 | 6.98 | 15004842 |
| 1734392100 | 7.05 | 0.01 | 0.14 | 7.03 | 7.28 | 6.99 | 15746756 |
| 1734132900 | 7.04 | -0.2 | -2.76 | 7.18 | 7.32 | 7.03 | 13712591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
