JetBlue Airways Corporation (JBLU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -18.1592039801 | 8.04 | 8.21 | 5.74 | 55825473 | 6.27357138 | CS |
| 4 | -1.0492 | -13.7524248938 | 7.6292 | 8.31 | 5.74 | 28099312 | 6.87661882 | CS |
| 12 | 0.17 | 2.65210608424 | 6.41 | 8.31 | 5.74 | 21038464 | 6.84523747 | CS |
| 26 | 1.47 | 28.7671232877 | 5.11 | 8.31 | 4.495 | 19355932 | 6.33330492 | CS |
| 52 | 0.95 | 16.8738898757 | 5.63 | 8.31 | 4.495 | 16057995 | 6.33387285 | CS |
| 156 | -8.015 | -54.9160671463 | 14.595 | 16.39 | 3.42 | 13599735 | 7.05190495 | CS |
| 260 | -13.4 | -67.0670670671 | 19.98 | 21.96 | 3.42 | 12071699 | 9.26951048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046500 | 7.24 | -0.29 | -3.85 | 7.5399 | 7.69 | 7.22 | 16925199 |
| 1733960100 | 7.53 | 0.75 | 11.06 | 6.88 | 7.62 | 6.85 | 29240794 |
| 1733873700 | 6.78 | -0.04 | -0.59 | 6.87 | 6.96 | 6.67 | 23588764 |
| 1733787300 | 6.82 | 0.23 | 3.49 | 6.65 | 6.94 | 6.53 | 20953251 |
| 1733528100 | 6.59 | 0.17 | 2.65 | 6.57 | 6.82 | 6.4525 | 18241760 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
