JetBlue Airways Corp (JBLU) Historical Stock Data
6.15 ↑0.11 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBLU is down -0.09% a day on average. There have been 17 days where JetBlue Airways Corp closed green and 13 days where JBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.02 | 6.15 | ↑$0.13 (2.16%) | 5.98 | 6.25 | 14.60M |
| 2024-11-20 | 5.93 | 6.04 | ↑$0.11 (1.85%) | 5.82 | 6.20 | 17.83M |
| 2024-11-19 | 6.29 | 5.96 | ↓$0.33 (-5.25%) | 5.87 | 6.29 | 27.63M |
| 2024-11-18 | 7.05 | 6.39 | ↓$0.66 (-9.36%) | 6.36 | 7.14 | 28.08M |
| 2024-11-15 | 7.09 | 7.06 | ↓$0.03 (-0.42%) | 6.94 | 7.14 | 10.41M |
| 2024-11-14 | 6.99 | 7.11 | ↑$0.12 (1.72%) | 6.99 | 7.44 | 16.88M |
| 2024-11-13 | 6.65 | 6.94 | ↑$0.29 (4.36%) | 6.55 | 7.42 | 37.46M |
| 2024-11-12 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.25 | 6.44 | 16.84M |
| 2024-11-11 | 6.41 | 6.37 | ↓$0.04 (-0.62%) | 6.27 | 6.47 | 18.04M |
| 2024-11-08 | 6.05 | 6.34 | ↑$0.29 (4.79%) | 6.03 | 6.34 | 21.56M |
| 2024-11-07 | 6.16 | 6.05 | ↓$0.11 (-1.79%) | 6.03 | 6.21 | 12.41M |
| 2024-11-06 | 6.23 | 6.16 | ↓$0.07 (-1.12%) | 6.00 | 6.31 | 28.79M |
| 2024-11-05 | 5.71 | 5.90 | ↑$0.19 (3.33%) | 5.71 | 5.98 | 13.69M |
| 2024-11-04 | 5.61 | 5.71 | ↑$0.10 (1.78%) | 5.58 | 5.72 | 13.93M |
| 2024-11-01 | 5.73 | 5.77 | ↑$0.04 (0.70%) | 5.71 | 5.94 | 16.64M |
| 2024-10-31 | 5.58 | 5.70 | ↑$0.12 (2.15%) | 5.53 | 5.91 | 18.65M |
| 2024-10-30 | 6.09 | 5.63 | ↓$0.46 (-7.55%) | 5.63 | 6.09 | 33.04M |
| 2024-10-29 | 6.72 | 6.07 | ↓$0.65 (-9.67%) | 6.02 | 6.79 | 45.83M |
| 2024-10-28 | 7.29 | 7.32 | ↑$0.03 (0.41%) | 7.21 | 7.49 | 13.54M |
| 2024-10-25 | 7.06 | 7.18 | ↑$0.12 (1.70%) | 6.97 | 7.19 | 14.45M |
| 2024-10-24 | 7.24 | 6.99 | ↓$0.25 (-3.45%) | 6.86 | 7.35 | 16.90M |
| 2024-10-23 | 7.32 | 7.18 | ↓$0.14 (-1.91%) | 7.11 | 7.47 | 10.62M |
| 2024-10-22 | 7.59 | 7.37 | ↓$0.22 (-2.90%) | 7.30 | 7.68 | 18.47M |
| 2024-10-21 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.43 | 7.88 | 14.28M |
| 2024-10-18 | 7.45 | 8.05 | ↑$0.60 (8.05%) | 7.41 | 8.07 | 20.29M |
| 2024-10-17 | 7.06 | 7.41 | ↑$0.35 (4.96%) | 7.00 | 7.45 | 18.84M |
| 2024-10-16 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 6.92 | 7.14 | 14.90M |
| 2024-10-15 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.86 | 7.09 | 10.58M |
| 2024-10-14 | 6.72 | 6.84 | ↑$0.12 (1.79%) | 6.70 | 6.94 | 9.88M |
| 2024-10-11 | 6.74 | 6.72 | ↓$0.02 (-0.30%) | 6.60 | 6.82 | 8.98M |
Create an account or log in to view more rows.
$JBLU id rather have a dip then rip than a gap and crap
$JBLU coming now
$JBLU called it
$JBLU bounce it!!
$JBLU this is my only green stonk!
I really like this stonk.
$JBLU Shorts talk the talk but cant walk the walk
$JBLU not worrying
$JBLU Green today if ya buy
$JBLU BUY BUY BUY BUY
$JBLU Nothing but time to wait