JetBlue Airways Corporation (JBLU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 9.48419301165 | 6.01 | 6.8827 | 5.95 | 20042887 | 6.36231133 | CS |
| 4 | 0.53 | 8.76033057851 | 6.05 | 7.4391 | 5.78 | 19201818 | 6.36380747 | CS |
| 12 | 0.57 | 9.48419301165 | 6.01 | 8.07 | 5.55 | 17743197 | 6.43755761 | CS |
| 26 | 1.09 | 19.85428051 | 5.49 | 8.07 | 4.495 | 16140059 | 5.97546422 | CS |
| 52 | 1.86 | 39.406779661 | 4.72 | 8.07 | 4.495 | 15766527 | 5.99028057 | CS |
| 156 | -7.3 | -52.5936599424 | 13.88 | 16.39 | 3.42 | 12876499 | 7.28739821 | CS |
| 260 | -12.67 | -65.8181818182 | 19.25 | 21.96 | 3.42 | 11568021 | 9.52781301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 6.42 | -0.14 | -2.13 | 6.76 | 6.8 | 6.39 | 24450303 |
| 1733355300 | 6.5599999 | 0.5 | 8.25 | 6.36 | 6.8827 | 6.2947 | 41016559 |
| 1733268900 | 6.0599999 | -0.13 | -2.10 | 6.24 | 6.24 | 6.0199999 | 11988060 |
| 1733182500 | 6.19 | 0.21 | 3.51 | 6.01 | 6.26 | 5.95 | 19161346 |
| 1732917840 | 5.98 | 0.02 | 0.34 | 5.97 | 6.1 | 5.95 | 6098053 |
| 1732750500 | 5.96 | 0.05 | 0.85 | 5.9 | 5.99 | 5.88 | 9538324 |
| 1732664100 | 5.91 | -0.21 | -3.43 | 6 | 6.04 | 5.78 | 20621083 |
| 1732577700 | 6.12 | 0.03 | 0.49 | 6.19 | 6.325 | 6.115 | 16091079 |
| 1732318500 | 6.09 | -0.06 | -0.98 | 6.19 | 6.22 | 6.035 | 12318460 |
| 1732232100 | 6.15 | 0.11 | 1.82 | 6.0199999 | 6.25 | 5.975 | 14596632 |
| 1732145700 | 6.04 | 0.08 | 1.34 | 5.93 | 6.2 | 5.82 | 18450844 |
| 1732059300 | 5.96 | -0.43 | -6.73 | 6.29 | 6.29 | 5.87 | 27617588 |
| 1731972900 | 6.39 | -0.67 | -9.49 | 7.05 | 7.14 | 6.36 | 28077414 |
| 1731713700 | 7.06 | -0.05 | -0.70 | 7.09 | 7.14 | 6.94 | 10405803 |
| 1731627300 | 7.11 | 0.17 | 2.45 | 6.99 | 7.4391 | 6.99 | 16877555 |
| 1731540900 | 6.94 | 0.62 | 9.81 | 6.65 | 7.42 | 6.55 | 37509341 |
| 1731454500 | 6.32 | -0.05 | -0.78 | 6.3 | 6.44 | 6.25 | 16810917 |
| 1731368100 | 6.37 | 0.03 | 0.47 | 6.41 | 6.47 | 6.2699999 | 18037040 |
| 1731108900 | 6.34 | 0.29 | 4.79 | 6.05 | 6.34 | 6.03 | 21556816 |
| 1731022500 | 6.05 | -0.11 | -1.79 | 6.16 | 6.205 | 6.03 | 12407124 |
| 1730936100 | 6.16 | 0.26 | 4.41 | 6.23 | 6.2699999 | 6 | 27732529 |
| 1730849700 | 5.9 | 0.19 | 3.33 | 5.71 | 5.98 | 5.705 | 13685027 |
| 1730763300 | 5.71 | -0.06 | -1.04 | 5.61 | 5.7199 | 5.58 | 13926709 |
| 1730500500 | 5.7699999 | 0.07 | 1.23 | 5.73 | 5.94 | 5.71 | 16643366 |
| 1730414100 | 5.7 | 0.07 | 1.24 | 5.58 | 5.91 | 5.53 | 18639043 |
| 1730327700 | 5.63 | -0.44 | -7.25 | 6.09 | 6.09 | 5.63 | 33017606 |
| 1730241300 | 6.07 | -1.25 | -17.08 | 6.72 | 6.785 | 6.0199999 | 45776084 |
| 1730154900 | 7.32 | 0.14 | 1.95 | 7.29 | 7.49 | 7.21 | 13511832 |
| 1729895700 | 7.18 | 0.19 | 2.72 | 7.06 | 7.19 | 6.97 | 14427394 |
| 1729809300 | 6.99 | -0.19 | -2.65 | 7.24 | 7.345 | 6.86 | 16878611 |
| 1729722900 | 7.18 | -0.19 | -2.58 | 7.32 | 7.47 | 7.105 | 10622605 |
| 1729636500 | 7.37 | -0.19 | -2.51 | 7.59 | 7.68 | 7.3 | 18461267 |
| 1729550100 | 7.56 | -0.49 | -6.09 | 7.58 | 7.88 | 7.43 | 14279696 |
| 1729290900 | 8.05 | 0.64 | 8.64 | 7.45 | 8.07 | 7.41 | 20093452 |
| 1729204500 | 7.41 | 0.29 | 4.07 | 7.06 | 7.45 | 6.9999 | 19947847 |
| 1729118100 | 7.12 | 0.19 | 2.74 | 7 | 7.14 | 6.9201 | 14899938 |
| 1729031700 | 6.93 | 0.09 | 1.32 | 6.93 | 7.09 | 6.8601 | 10584403 |
| 1728945300 | 6.84 | 0.12 | 1.79 | 6.72 | 6.94 | 6.7 | 9882196 |
| 1728686100 | 6.72 | -0.08 | -1.18 | 6.75 | 6.82 | 6.6 | 8982683 |
| 1728599700 | 6.8 | -0.16 | -2.30 | 6.85 | 6.96 | 6.71 | 13993848 |
| 1728513300 | 6.96 | -0.11 | -1.56 | 7.16 | 7.23 | 6.95 | 11593755 |
| 1728426900 | 7.07 | -0.16 | -2.21 | 7.29 | 7.44 | 7.04 | 13652880 |
| 1728340500 | 7.23 | -0.07 | -0.96 | 7.2 | 7.36 | 7.1 | 14934116 |
| 1728081300 | 7.3 | 0.91 | 14.24 | 6.8299 | 7.65 | 6.75 | 45206159 |
| 1727994900 | 6.39 | -0.18 | -2.74 | 6.5199999 | 6.62 | 6.26 | 14395496 |
| 1727908500 | 6.57 | -0.19 | -2.81 | 6.73 | 6.78 | 6.53 | 8177394 |
| 1727822100 | 6.76 | 0.2 | 3.05 | 6.57 | 6.775 | 6.39 | 18080022 |
| 1727735700 | 6.5599999 | 0.14 | 2.18 | 6.37 | 6.59 | 6.34 | 10956853 |
| 1727476500 | 6.42 | -0.01 | -0.16 | 6.47 | 6.54 | 6.32 | 14008843 |
| 1727390100 | 6.43 | 0.45 | 7.53 | 6.16 | 6.6 | 6.14 | 19294089 |
| 1727303700 | 5.98 | -0.02 | -0.33 | 6 | 6.12 | 5.98 | 14013419 |
| 1727217300 | 6 | 0.27 | 4.71 | 5.74 | 6.03 | 5.74 | 13292780 |
| 1727130900 | 5.73 | 0.01 | 0.17 | 5.72 | 5.89 | 5.705 | 15658755 |
| 1726871700 | 5.72 | 0.03 | 0.53 | 5.67 | 5.74 | 5.59 | 26400298 |
| 1726785300 | 5.69 | -0.03 | -0.52 | 5.86 | 5.93 | 5.684 | 18523685 |
| 1726698900 | 5.72 | -0.03 | -0.52 | 5.79 | 5.91 | 5.65 | 16694385 |
| 1726612500 | 5.75 | -0.04 | -0.69 | 5.9 | 5.92 | 5.71 | 13511890 |
| 1726526100 | 5.79 | -0.15 | -2.53 | 5.92 | 6.015 | 5.75 | 12590181 |
| 1726266900 | 5.94 | 0.02 | 0.34 | 5.98 | 6.04 | 5.875 | 22749847 |
| 1726180500 | 5.92 | 0.27 | 4.78 | 5.78 | 5.97 | 5.58 | 21573367 |
| 1726094100 | 5.65 | -0.12 | -2.08 | 5.75 | 5.78 | 5.46 | 16905470 |
| 1726007700 | 5.7699999 | 0.09 | 1.58 | 5.7 | 5.83 | 5.53 | 13592624 |
| 1725921300 | 5.68 | 0.38 | 7.17 | 5.45 | 5.785 | 5.38 | 22310168 |
| 1725662100 | 5.3 | -0.09 | -1.67 | 5.4201 | 5.515 | 5.17 | 13453728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
