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
0.085 0.84% 10.155 9.97 10.75 10.1445 10.07 15:18:20
more quote information »

JBLU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0312.219.5510.5519,944,9510.1251.25%
1 Month8.1112.217.349.0916,833,2012.0525.22%
3 Months13.4014.7256.629.4416,192,632-3.25-24.22%
6 Months19.2621.65016.6212.0710,709,789-9.11-47.27%
1 Year17.1521.65016.6213.827,514,105-7.00-40.79%
3 Years22.5024.136.6216.865,741,310-12.35-54.87%
5 Years20.3227.366.6218.596,005,993-10.17-50.02%

JBLU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 10.0598 -0.27 -2.62% 9.89 10.3174 9.75 13,221,060
May 28 2020 10.33 -0.57 -5.23% 10.70 11.15 10.075 15,437,747
May 27 2020 10.90 0.34 3.17% 11.66 12.21 10.23 27,535,067
May 26 2020 10.565 1.32 14.22% 10.03 10.71 9.55 23,585,930
May 22 2020 9.25 -0.21 -2.22% 9.59 9.65 9.07 11,130,979
May 21 2020 9.4597 0.23 2.49% 9.27 9.64 9.02 12,274,652
May 20 2020 9.23 0.30 3.36% 9.12 9.42 9.01 16,868,524
May 19 2020 8.93 -0.05 -0.56% 9.20 9.40 8.70 18,392,528
May 18 2020 8.98 0.77 9.38% 8.78 8.98 8.43 19,880,855
May 15 2020 8.2102 -0.02 -0.24% 8.04 8.42 7.94 12,205,844
May 14 2020 8.23 0.34 4.31% 7.67 8.30 7.34 19,472,652
May 13 2020 7.89 -0.29 -3.55% 8.02 8.35 7.56 18,702,359
May 12 2020 8.18 -0.47 -5.43% 8.56 8.75 8.05 14,971,745
May 11 2020 8.65 -0.44 -4.84% 8.81 9.07 8.49 16,559,644
May 08 2020 9.09 0.91 11.12% 8.40 9.125 8.3499 19,514,687
May 07 2020 8.18 0.18 2.25% 7.97 8.58 7.65 17,706,325
May 06 2020 8.00 -0.28 -3.38% 8.35 8.69 7.91 15,164,795
May 05 2020 8.28 -0.37 -4.28% 9.00 9.24 8.25 11,260,093
May 04 2020 8.65 -0.44 -4.84% 8.11 8.68 7.96 15,945,325
May 01 2020 9.09 -0.63 -6.48% 9.26 9.52 8.85 16,004,281
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.