JetBlue Airways Corporati... (JBLU)
7.68
-0.01 (-0.13%)
At close: Jan 15, 2025, 12:09 PM
JBLU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.65 | 7.85 | 7.59 | 7.69 | 0.16 | 2.12% | 14,107,138 |
| Jan 13, 2025 | 7.48 | 7.62 | 7.26 | 7.53 | -0.17 | -2.21% | 16,591,726 |
| Jan 10, 2025 | 7.82 | 7.99 | 7.66 | 7.70 | 0.00 | 0.00% | 16,490,247 |
| Jan 8, 2025 | 7.28 | 7.72 | 7.18 | 7.70 | 0.30 | 4.05% | 12,863,518 |
| Jan 7, 2025 | 7.69 | 7.72 | 7.33 | 7.40 | -0.29 | -3.77% | 16,808,400 |
| Jan 6, 2025 | 7.57 | 7.90 | 7.54 | 7.69 | 0.18 | 2.40% | 16,291,500 |
| Jan 3, 2025 | 7.52 | 7.58 | 7.22 | 7.51 | 0.03 | 0.40% | 18,273,900 |
| Jan 2, 2025 | 7.90 | 7.94 | 7.42 | 7.48 | -0.38 | -4.83% | 18,873,000 |
| Dec 31, 2024 | 8.02 | 8.07 | 7.85 | 7.86 | -0.15 | -1.87% | 15,241,935 |
| Dec 30, 2024 | 7.70 | 8.28 | 7.67 | 8.01 | 0.21 | 2.69% | 17,654,500 |
| Dec 27, 2024 | 7.76 | 7.91 | 7.69 | 7.80 | -0.02 | -0.26% | 10,420,338 |
| Dec 26, 2024 | 7.76 | 7.87 | 7.66 | 7.82 | -0.03 | -0.38% | 10,247,900 |
| Dec 24, 2024 | 7.64 | 7.86 | 7.57 | 7.85 | 0.17 | 2.21% | 3,868,900 |
| Dec 23, 2024 | 7.41 | 7.78 | 7.41 | 7.68 | 0.24 | 3.23% | 13,679,700 |
| Dec 20, 2024 | 7.18 | 7.70 | 7.18 | 7.44 | 0.15 | 2.06% | 23,136,200 |
| Dec 19, 2024 | 7.10 | 7.40 | 7.05 | 7.29 | 0.29 | 4.14% | 14,346,904 |
| Dec 18, 2024 | 7.34 | 7.60 | 6.87 | 7.00 | -0.30 | -4.11% | 19,484,039 |
| Dec 17, 2024 | 7.02 | 7.33 | 6.98 | 7.30 | 0.25 | 3.55% | 15,011,800 |
| Dec 16, 2024 | 7.03 | 7.28 | 6.99 | 7.05 | 0.01 | 0.14% | 15,404,900 |
| Dec 13, 2024 | 7.18 | 7.32 | 7.03 | 7.04 | -0.20 | -2.76% | 13,720,109 |
| Dec 12, 2024 | 7.54 | 7.69 | 7.22 | 7.24 | -0.29 | -3.85% | 16,937,618 |
| Dec 11, 2024 | 6.88 | 7.62 | 6.85 | 7.53 | 0.75 | 11.06% | 29,266,500 |
| Dec 10, 2024 | 6.87 | 6.96 | 6.67 | 6.78 | -0.04 | -0.59% | 23,632,527 |
| Dec 9, 2024 | 6.65 | 6.94 | 6.53 | 6.82 | 0.23 | 3.49% | 20,959,645 |
| Dec 6, 2024 | 6.57 | 6.82 | 6.45 | 6.59 | 0.17 | 2.65% | 18,264,600 |
| Dec 5, 2024 | 6.76 | 6.80 | 6.39 | 6.42 | -0.14 | -2.13% | 23,424,730 |
| Dec 4, 2024 | 6.36 | 6.90 | 6.27 | 6.56 | 0.50 | 8.25% | 40,906,200 |
| Dec 3, 2024 | 6.24 | 6.24 | 6.02 | 6.06 | -0.13 | -2.10% | 11,999,638 |
| Dec 2, 2024 | 6.01 | 6.26 | 5.95 | 6.19 | 0.22 | 3.69% | 17,608,800 |
| Nov 29, 2024 | 5.97 | 6.10 | 5.95 | 5.97 | 0.01 | 0.17% | 6,098,100 |
| Nov 27, 2024 | 5.90 | 5.99 | 5.88 | 5.96 | 0.05 | 0.85% | 9,549,700 |
| Nov 26, 2024 | 6.00 | 6.04 | 5.78 | 5.91 | -0.21 | -3.43% | 20,625,900 |
| Nov 25, 2024 | 6.19 | 6.33 | 6.12 | 6.12 | 0.03 | 0.49% | 17,110,505 |
| Nov 22, 2024 | 6.19 | 6.22 | 6.04 | 6.09 | -0.06 | -0.98% | 12,143,600 |
| Nov 21, 2024 | 6.02 | 6.25 | 5.98 | 6.15 | 0.11 | 1.82% | 14,607,100 |
| Nov 20, 2024 | 5.93 | 6.20 | 5.82 | 6.04 | 0.08 | 1.34% | 17,850,400 |
| Nov 19, 2024 | 6.29 | 6.29 | 5.87 | 5.96 | -0.43 | -6.73% | 27,643,400 |
| Nov 18, 2024 | 7.05 | 7.14 | 6.36 | 6.39 | -0.67 | -9.49% | 28,103,732 |
| Nov 15, 2024 | 7.09 | 7.14 | 6.94 | 7.06 | -0.05 | -0.70% | 10,409,147 |
| Nov 14, 2024 | 6.99 | 7.44 | 6.99 | 7.11 | 0.17 | 2.45% | 16,885,100 |
| Nov 13, 2024 | 6.65 | 7.42 | 6.55 | 6.94 | 0.62 | 9.81% | 37,497,410 |
| Nov 12, 2024 | 6.30 | 6.44 | 6.25 | 6.32 | -0.05 | -0.78% | 16,891,803 |
| Nov 11, 2024 | 6.41 | 6.47 | 6.27 | 6.37 | 0.03 | 0.47% | 18,052,708 |
| Nov 8, 2024 | 6.05 | 6.34 | 6.03 | 6.34 | 0.29 | 4.79% | 21,558,635 |
| Nov 7, 2024 | 6.16 | 6.21 | 6.03 | 6.05 | -0.11 | -1.79% | 12,421,300 |
| Nov 6, 2024 | 6.23 | 6.31 | 6.00 | 6.16 | 0.26 | 4.41% | 28,787,627 |
| Nov 5, 2024 | 5.71 | 5.98 | 5.71 | 5.90 | 0.19 | 3.33% | 13,710,804 |
| Nov 4, 2024 | 5.61 | 5.72 | 5.58 | 5.71 | -0.06 | -1.04% | 13,939,700 |
| Nov 1, 2024 | 5.73 | 5.94 | 5.71 | 5.77 | 0.07 | 1.23% | 16,651,900 |
| Oct 31, 2024 | 5.58 | 5.91 | 5.53 | 5.70 | 0.07 | 1.24% | 18,652,907 |