Skip to main content

JetBlue Airways Corporation - Common Stock (NQ:JBLU)

4.230 -0.050 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.320 4.360 4.160 4.230 13,170,977 -0.05(-1.17%)
Jun 27, 2025 4.250 4.390 4.205 4.280 21,121,752 +0.07(+1.66%)
Jun 26, 2025 4.210 4.305 4.110 4.210 18,459,878 +0.00(+0.00%)
Jun 25, 2025 4.300 4.310 4.160 4.210 11,538,565 -0.06(-1.41%)
Jun 24, 2025 4.250 4.450 4.220 4.270 23,182,788 +0.17(+4.15%)
Jun 23, 2025 3.890 4.190 3.840 4.100 28,658,596 +0.09(+2.24%)
Jun 20, 2025 4.150 4.230 4.010 4.010 18,012,296 -0.09(-2.20%)
Jun 18, 2025 4.180 4.270 4.085 4.100 23,563,844 -0.11(-2.61%)
Jun 17, 2025 4.450 4.550 4.190 4.210 31,341,996 -0.36(-7.88%)
Jun 16, 2025 4.590 4.670 4.530 4.570 19,742,906 +0.10(+2.24%)
Jun 13, 2025 4.520 4.610 4.450 4.470 25,326,902 -0.27(-5.70%)
Jun 12, 2025 4.770 4.870 4.710 4.740 17,506,044 -0.12(-2.47%)
Jun 11, 2025 5.065 5.115 4.790 4.860 26,358,948 -0.18(-3.57%)
Jun 10, 2025 5.000 5.115 4.910 5.040 21,340,190 +0.07(+1.41%)
Jun 09, 2025 5.100 5.120 4.960 4.970 20,635,204 -0.04(-0.80%)
Jun 06, 2025 4.980 5.070 4.950 5.010 20,516,502 +0.13(+2.66%)
Jun 05, 2025 5.000 5.050 4.820 4.880 21,230,418 -0.15(-2.98%)
Jun 04, 2025 5.270 5.330 4.930 5.030 38,389,532 -0.18(-3.45%)
Jun 03, 2025 5.280 5.330 5.103 5.210 21,516,564 -0.07(-1.33%)
Jun 02, 2025 5.020 5.290 4.835 5.280 25,160,232 +0.23(+4.55%)
May 30, 2025 5.000 5.280 4.930 5.050 35,732,536 -0.01(-0.20%)
May 29, 2025 5.300 5.570 5.000 5.060 41,489,140 -0.16(-3.07%)
May 28, 2025 5.440 5.490 5.170 5.220 24,677,620 -0.20(-3.69%)
May 27, 2025 5.040 5.440 5.030 5.420 33,532,876 +0.49(+9.94%)
May 23, 2025 4.810 4.940 4.745 4.930 15,907,358 +0.00(+0.00%)
May 22, 2025 4.840 4.965 4.740 4.930 23,806,980 +0.08(+1.65%)
May 21, 2025 5.050 5.110 4.830 4.850 20,513,248 -0.27(-5.27%)
May 20, 2025 4.960 5.120 4.910 5.120 22,220,908 +0.18(+3.64%)
May 19, 2025 4.960 5.035 4.880 4.940 19,316,824 -0.13(-2.56%)
May 16, 2025 4.940 5.090 4.860 5.070 19,001,028 +0.15(+3.05%)
May 15, 2025 4.850 4.940 4.650 4.920 28,335,444 -0.11(-2.19%)
May 14, 2025 4.960 5.210 4.925 5.030 42,219,068 +0.10(+2.03%)
May 13, 2025 4.850 4.985 4.770 4.930 30,253,398 +0.09(+1.86%)
May 12, 2025 5.100 5.350 4.810 4.840 41,233,288 -0.04(-0.82%)
May 09, 2025 4.820 4.880 4.760 4.880 16,655,970 +0.09(+1.88%)
May 08, 2025 4.540 4.930 4.470 4.790 38,799,644 +0.33(+7.40%)
May 07, 2025 4.390 4.540 4.350 4.460 22,959,680 +0.06(+1.36%)
May 06, 2025 4.540 4.600 4.390 4.400 20,821,504 -0.27(-5.78%)
May 05, 2025 4.690 4.855 4.650 4.670 22,192,026 -0.09(-1.89%)
May 02, 2025 4.470 4.790 4.460 4.760 42,915,624 +0.38(+8.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.