1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. JetBlue Airways Corporation (JBLU)
  7. Historical

JBLU

JetBlue Airways Historical Data

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 Last Traded
0.23 1.71% 13.65 07:07:26
Open Price Low Price High Price Close Price Prev Close
13.42
more quote information »

JBLU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.2414.5512.9513.6610,161,485-0.59-4.14%
1 Month14.6216.4812.9514.787,552,925-0.97-6.63%
3 Months15.0016.64512.9515.067,372,654-1.35-9.0%
6 Months20.2720.5912.9515.667,328,379-6.62-32.66%
1 Year15.4521.9612.9516.698,011,901-1.80-11.65%
3 Years19.5221.966.6214.657,951,902-5.87-30.07%
5 Years19.9824.136.6216.326,845,156-6.33-31.68%

JBLU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 13.42 -0.11 -0.81% 13.30 13.44 12.95 10,350,561
Nov 29 2021 13.53 -0.09 -0.66% 13.93 14.06 13.45 12,645,887
Nov 26 2021 13.62 -0.84 -5.81% 13.72 13.80 13.18 11,870,797
Nov 24 2021 14.46 0.12 0.84% 14.24 14.55 14.125 5,778,696
Nov 23 2021 14.34 -0.16 -1.1% 14.67 14.77 14.255 4,415,652
Nov 22 2021 14.50 0.10 0.69% 14.5568 14.65 14.24 6,442,180
Nov 19 2021 14.40 -0.07 -0.48% 14.28 14.42 14.041 7,418,910
Nov 18 2021 14.47 -0.39 -2.62% 14.96 14.9908 14.40 5,788,352
Nov 17 2021 14.86 -0.03 -0.2% 14.88 15.12 14.67 5,703,689
Nov 16 2021 14.89 -0.47 -3.06% 15.39 15.40 14.81 9,287,472
Nov 15 2021 15.36 0.20 1.32% 15.29 15.38 15.125 5,872,163
Nov 12 2021 15.16 -0.23 -1.49% 15.41 15.425 15.00 4,897,464
Nov 11 2021 15.39 -0.13 -0.84% 15.53 15.665 15.37 3,578,503
Nov 10 2021 15.52 -0.39 -2.45% 15.6107 15.92 15.445 6,194,815
Nov 09 2021 15.91 -0.02 -0.13% 15.89 16.00 15.71 4,807,520
Nov 08 2021 15.93 -0.19 -1.18% 16.47 16.48 15.87 8,966,980
Nov 05 2021 16.12 1.14 7.61% 15.75 16.23 15.6977 14,483,879
Nov 04 2021 14.98 -0.17 -1.12% 15.25 15.30 14.94 5,372,873
Nov 03 2021 15.15 0.46 3.13% 14.62 15.26 14.57 9,629,179
Nov 02 2021 14.69 0.07 0.48% 14.60 14.7466 14.455 6,529,766
Nov 01 2021 14.62 0.59 4.21% 14.0293 14.655 13.89 8,482,725
See More Historical Prices »


Your Recent History
NASDAQ
JBLU
JetBlue Ai..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.