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 | 0.26 | 7.18232044199 | 3.62 | 4.095 | 3.45 | 22613041 | 3.81556046 | CS |
| 4 | -1.17 | -23.1683168317 | 5.05 | 5.07 | 3.34 | 32056701 | 3.9992399 | CS |
| 12 | -2.42 | -38.4126984127 | 6.3 | 7.83 | 3.34 | 24722714 | 5.24722864 | CS |
| 26 | -3.41 | -46.7764060357 | 7.29 | 8.31 | 3.34 | 22822779 | 5.95907674 | CS |
| 52 | -1.89 | -32.7556325823 | 5.77 | 8.31 | 3.34 | 18461791 | 5.91696904 | CS |
| 156 | -7.558 | -66.0779856618 | 11.438 | 11.585 | 3.34 | 14690030 | 6.45301144 | CS |
| 260 | -4.63 | -54.4065804935 | 8.51 | 21.96 | 3.34 | 12651060 | 8.80785532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.88 | -0.06 | -1.52 | 3.935 | 3.94 | 3.82 | 19724101 |
| 1745534100 | 3.94 | 0.06 | 1.55 | 3.825 | 3.948 | 3.76 | 18678375 |
| 1745447700 | 3.88 | 0.21 | 5.72 | 3.909 | 4.095 | 3.84 | 41443068 |
| 1745361300 | 3.67 | 0.08 | 2.23 | 3.66 | 3.74 | 3.59 | 16765179 |
| 1745274900 | 3.59 | -0.08 | -2.18 | 3.62 | 3.63 | 3.45 | 16847877 |
| 1744929300 | 3.67 | 0.25 | 7.15 | 3.445 | 3.7 | 3.4 | 43038176 |
| 1744842900 | 3.425 | -0.14 | -3.79 | 3.56 | 3.57 | 3.34 | 31804523 |
| 1744756500 | 3.56 | -0.14 | -3.78 | 3.65 | 3.76 | 3.52 | 33305669 |
| 1744670100 | 3.7 | -0.01 | -0.27 | 3.77 | 3.81 | 3.6149 | 22137911 |
| 1744410900 | 3.71 | 0.02 | 0.54 | 3.68 | 3.72 | 3.54 | 22606284 |
| 1744324500 | 3.69 | -0.6 | -13.99 | 4.03 | 4.1 | 3.65 | 31053007 |
| 1744238100 | 4.29 | 0.69 | 19.17 | 3.605 | 4.36 | 3.47 | 54974308 |
| 1744151700 | 3.6 | -0.45 | -11.11 | 4.15 | 4.24 | 3.505 | 37229758 |
| 1744065300 | 4.05 | 0.11 | 2.79 | 3.6301 | 4.255 | 3.63 | 32386681 |
| 1743806100 | 3.94 | -0.23 | -5.52 | 3.9 | 4.0289 | 3.62 | 51220780 |
| 1743719700 | 4.17 | -0.87 | -17.26 | 4.65 | 4.71 | 4.15 | 40245245 |
| 1743633300 | 5.04 | 0.26 | 5.44 | 4.69 | 5.0599999 | 4.65 | 27548307 |
| 1743546900 | 4.78 | -0.04 | -0.83 | 4.75 | 4.82 | 4.44 | 31892733 |
| 1743460500 | 4.82 | -0.39 | -7.49 | 5.05 | 5.0599999 | 4.725 | 36457728 |
| 1743201300 | 5.21 | -0.12 | -2.25 | 5.34 | 5.34 | 5.08 | 22032482 |
| 1743114900 | 5.33 | -0.09 | -1.66 | 5.38 | 5.3954 | 5.25 | 18717036 |
| 1743028500 | 5.42 | -0.14 | -2.52 | 5.59 | 5.6 | 5.33 | 16968368 |
| 1742942100 | 5.5599999 | -0.11 | -1.94 | 5.73 | 5.79 | 5.55 | 16785923 |
| 1742855700 | 5.67 | 0.24 | 4.42 | 5.51 | 5.69 | 5.5 | 20745664 |
| 1742596500 | 5.43 | -0.06 | -1.09 | 5.4 | 5.45 | 5.235 | 18762200 |
| 1742510100 | 5.49 | -0.17 | -3.00 | 5.54 | 5.615 | 5.45 | 23128270 |
| 1742423700 | 5.66 | 0.12 | 2.17 | 5.5599999 | 5.72 | 5.53 | 17631888 |
| 1742337300 | 5.54 | -0.13 | -2.29 | 5.67 | 5.69 | 5.46 | 14955979 |
| 1742250900 | 5.67 | 0.07 | 1.25 | 5.62 | 5.76 | 5.55 | 21548722 |
| 1741991700 | 5.6 | 0.1 | 1.82 | 5.575 | 5.64 | 5.48 | 28804267 |
| 1741905300 | 5.5 | -0.04 | -0.72 | 5.58 | 5.59 | 5.33 | 16896629 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
