JetBlue Airways Historical Data - JBLU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
JetBlue Airways Corporation JBLU NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.575 -2.97% 18.805 18.802 19.58 19.53 19.38 11:19:10
more quote information »

JBLU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1921.5418.76520.543,978,979-2.39-11.26%
1 Month20.2421.650118.76520.464,399,108-1.44-7.09%
3 Months19.0321.650118.1019.594,963,639-0.225-1.18%
6 Months17.3521.650115.8718.584,809,1181.468.39%
1 Year17.3021.650115.6018.224,623,8371.518.7%
3 Years19.5224.1315.140919.294,836,402-0.715-3.66%
5 Years18.0227.3614.7619.985,585,8860.7854.36%

JBLU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 19.38 -1.23 -5.97% 19.92 20.14 19.11 4,703,219
Feb 21 2020 20.61 -0.22 -1.06% 20.71 20.795 20.31 3,566,996
Feb 20 2020 20.83 0.02 0.1% 20.70 20.93 20.50 3,364,051
Feb 19 2020 20.81 -0.49 -2.3% 21.33 21.38 20.81 4,195,642
Feb 18 2020 21.30 0.03 0.14% 21.19 21.54 21.15 4,064,988
Feb 14 2020 21.27 -0.29 -1.35% 21.58 21.6501 21.1801 5,463,024
Feb 13 2020 21.56 0.43 2.04% 20.99 21.59 20.84 4,936,998
Feb 12 2020 21.13 0.62 3.02% 20.54 21.34 20.50 4,571,878
Feb 11 2020 20.51 0.49 2.45% 20.10 20.655 20.04 4,793,920
Feb 10 2020 20.02 0.08 0.4% 19.90 20.10 19.88 3,388,733
Feb 07 2020 19.94 -0.14 -0.7% 20.02 20.10 19.85 3,733,578
Feb 06 2020 20.08 -0.61 -2.95% 20.75 20.91 20.06 5,894,664
Feb 05 2020 20.69 0.27 1.32% 20.57 20.725 20.30 3,341,562
Feb 04 2020 20.42 0.40 2.0% 20.29 20.59 20.18 3,923,539
Feb 03 2020 20.02 0.19 0.96% 19.98 20.37 19.82 4,294,235
Jan 31 2020 19.83 -0.37 -1.83% 20.13 20.24 19.67 5,984,408
Jan 30 2020 20.20 0.26 1.3% 19.75 20.23 19.64 4,747,285
Jan 29 2020 19.94 -0.33 -1.63% 20.35 20.40 19.91 3,563,894
Jan 28 2020 20.27 0.23 1.15% 20.24 20.46 19.81 5,050,436
Jan 27 2020 20.04 -0.61 -2.93% 20.28 20.60 19.782 8,489,404
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.