JBLU

JetBlue Airways Historical Data

JBLU Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 15.61 -0.28 -1.76% 16.17 16.35 15.485 14,855,373
Dec 03 2020 15.89 0.92 6.15% 15.22 16.24 15.2023 24,569,534
Dec 02 2020 14.97 -0.45 -2.92% 14.28 15.1183 14.24 38,065,072
Dec 01 2020 15.42 0.33 2.19% 15.45 15.77 15.205 6,840,767
Nov 30 2020 15.09 -0.62 -3.95% 15.65 15.6622 14.815 8,898,134
Nov 27 2020 15.71 0.00 +0.00% 15.90 16.14 15.66 0
Nov 27 2020 15.71 -0.11 -0.7% 15.90 16.14 15.66 3,731,986
Nov 26 2020 15.82 0.00 +0.00% 15.82 15.90 15.28 0
Nov 25 2020 15.82 -0.04 -0.25% 15.82 15.90 15.28 7,350,661
Nov 24 2020 15.86 0.73 4.82% 15.60 16.15 15.5341 10,139,678
Nov 23 2020 15.13 0.62 4.27% 14.75 15.15 14.55 9,224,285
Nov 20 2020 14.51 -0.30 -2.03% 14.66 14.72 14.35 6,216,156
Nov 19 2020 14.81 0.18 1.23% 14.63 14.83 14.46 5,889,857
Nov 18 2020 14.63 -0.23 -1.55% 15.13 15.4778 14.63 8,206,321
Nov 17 2020 14.86 0.07 0.47% 14.44 14.91 14.24 8,277,585
Nov 16 2020 14.79 0.63 4.45% 15.24 15.25 14.38 11,903,871
Nov 13 2020 14.16 0.77 5.75% 13.61 14.20 13.57 6,619,294
Nov 12 2020 13.39 -0.70 -4.97% 13.60 14.0785 13.325 9,060,078
Nov 11 2020 14.09 -0.85 -5.69% 14.77 14.88 13.95 7,925,396
Nov 10 2020 14.94 -0.09 -0.6% 14.74 15.2385 14.631 11,248,155
Nov 09 2020 15.03 2.68 21.7% 14.90 15.97 14.435 28,290,183
Nov 06 2020 12.35 -0.19 -1.52% 12.47 12.565 12.12 5,153,094
Nov 05 2020 12.54 0.62 5.2% 12.02 12.61 11.98 6,118,329
Nov 04 2020 11.92 -0.05 -0.42% 12.03 12.29 11.6933 6,907,266
Nov 03 2020 11.97 -0.03 -0.25% 12.15 12.33 11.90 8,911,036
Nov 02 2020 12.00 0.03 0.25% 11.97 12.0999 11.7206 7,029,656
Oct 30 2020 11.97 0.00 +0.00% 11.47 12.08 11.47 0
Oct 30 2020 11.97 0.41 3.55% 11.47 12.08 11.47 11,767,665
Oct 29 2020 11.56 0.45 4.05% 11.11 11.60 10.96 11,036,342
Oct 28 2020 11.11 -0.77 -6.48% 11.45 11.73 11.11 10,922,099
Oct 27 2020 11.88 -0.68 -5.41% 12.49 12.68 11.76 12,378,952
Oct 26 2020 12.56 -0.87 -6.48% 13.15 13.20 12.395 10,741,067
Oct 23 2020 13.43 0.43 3.31% 12.96 13.54 12.86 12,871,263
Oct 22 2020 13.00 1.07 8.97% 12.08 13.11 12.03 17,265,072
Oct 21 2020 11.93 -0.37 -3.01% 12.31 12.335 11.91 8,876,736
Oct 20 2020 12.30 0.04 0.33% 12.49 12.5799 12.27 8,776,440
Oct 19 2020 12.26 0.02 0.16% 12.37 12.685 12.17 7,976,503
Oct 16 2020 12.24 -0.07 -0.57% 12.32 12.48 12.21 7,013,163
Oct 15 2020 12.31 0.02 0.12% 12.13 12.32 11.915 5,867,259
Oct 14 2020 12.295 0.15 1.28% 12.20 12.47 12.20 4,802,365
Oct 13 2020 12.14 -0.23 -1.86% 12.15 12.265 12.01 6,552,525
Oct 12 2020 12.37 -0.37 -2.9% 12.70 12.74 12.335 7,089,618
Oct 09 2020 12.74 -0.01 -0.08% 12.72 12.86 12.51 8,660,944
Oct 08 2020 12.75 0.45 3.67% 12.62 12.93 12.32 12,302,361
Oct 07 2020 12.2987 0.00 +0.00% 12.31 12.48 12.06 0
Oct 07 2020 12.2987 0.79 6.85% 12.31 12.48 12.06 12,328,250
Oct 06 2020 11.51 -0.27 -2.25% 11.94 12.14 11.49 7,546,644
Oct 05 2020 11.775 0.01 0.04% 11.90 11.9733 11.68 5,253,600
Oct 02 2020 11.77 0.31 2.71% 11.00 11.87 10.95 10,598,125
Oct 01 2020 11.46 0.13 1.15% 11.52 11.615 11.32 7,984,977
Sep 30 2020 11.33 -0.09 -0.79% 11.55 11.87 11.32 9,158,870
Sep 29 2020 11.42 -0.53 -4.44% 11.92 11.92 11.28 7,924,216
Sep 28 2020 11.95 0.42 3.64% 11.93 12.275 11.6919 8,421,844
Sep 25 2020 11.53 0.23 2.04% 11.25 11.55 11.12 9,268,766
Sep 24 2020 11.30 -0.20 -1.74% 11.34 11.61 10.93 8,040,432
Sep 23 2020 11.50 -0.30 -2.54% 11.92 12.185 11.48 6,576,296
Sep 22 2020 11.80 0.26 2.25% 11.56 11.9699 11.52 7,075,246
Sep 21 2020 11.54 -1.11 -8.77% 12.23 12.23 11.40 9,504,199
Sep 18 2020 12.65 -0.26 -2.01% 12.77 12.92 12.53 6,832,935
Sep 17 2020 12.91 -0.09 -0.69% 12.84 13.225 12.67 7,147,113
Sep 16 2020 13.00 0.38 3.01% 12.70 13.28 12.46 10,772,699
Sep 15 2020 12.62 0.01 0.08% 12.70 12.92 12.575 5,807,077
Sep 14 2020 12.6102 0.35 2.86% 12.54 12.65 12.34 7,693,471
Sep 11 2020 12.26 0.01 0.08% 12.30 12.47 12.15 6,655,829
Sep 10 2020 12.25 0.00 0.0% 12.44 12.64 12.15 6,613,756
Sep 09 2020 12.25 -0.23 -1.84% 12.49 12.60 11.955 7,826,495
Sep 08 2020 12.48 0.35 2.89% 12.00 12.89 11.80 14,689,463


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.