NASDAQ:JBLU
JetBlue Airways Corporation Stock Price (Quote)
$7.11
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.46 | $7.55 | Friday, 19th Apr 2024 JBLU stock ended at $7.11. During the day the stock fluctuated 3.65% from a day low at $6.99 to a day high of $7.25. |
| 90 days | $4.85 | $7.55 | |
| 52 weeks | $3.42 | $9.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $6.99 | $7.25 | $6.99 | $7.11 | 8 696 911 |
| 2024-04-18 | $7.03 | $7.39 | $6.96 | $7.11 | 19 105 732 |
| 2024-04-17 | $6.72 | $6.98 | $6.55 | $6.83 | 16 965 606 |
| 2024-04-16 | $6.68 | $6.73 | $6.46 | $6.53 | 11 116 734 |
| 2024-04-15 | $6.70 | $6.84 | $6.58 | $6.79 | 13 924 323 |
| 2024-04-12 | $6.73 | $6.79 | $6.52 | $6.75 | 16 966 821 |
| 2024-04-11 | $6.85 | $6.91 | $6.75 | $6.87 | 8 201 541 |
| 2024-04-10 | $7.03 | $7.25 | $6.80 | $6.83 | 9 996 384 |
| 2024-04-09 | $7.11 | $7.18 | $6.96 | $7.09 | 9 898 790 |
| 2024-04-08 | $6.84 | $7.08 | $6.83 | $7.03 | 8 085 337 |
| 2024-04-05 | $6.79 | $6.89 | $6.69 | $6.80 | 8 263 297 |
| 2024-04-04 | $6.93 | $7.22 | $6.71 | $6.79 | 12 946 061 |
| 2024-04-03 | $6.85 | $6.88 | $6.67 | $6.85 | 9 414 300 |
| 2024-04-02 | $6.95 | $6.99 | $6.84 | $6.89 | 8 372 895 |
| 2024-04-01 | $7.49 | $7.49 | $7.08 | $7.09 | 9 142 537 |
| 2024-03-28 | $7.36 | $7.52 | $7.34 | $7.42 | 8 131 423 |
| 2024-03-27 | $7.40 | $7.45 | $7.24 | $7.41 | 7 986 936 |
| 2024-03-26 | $7.43 | $7.55 | $7.29 | $7.33 | 11 968 271 |
| 2024-03-25 | $7.07 | $7.46 | $7.00 | $7.39 | 10 906 969 |
| 2024-03-22 | $7.25 | $7.27 | $7.01 | $7.08 | 6 105 075 |
| 2024-03-21 | $7.20 | $7.29 | $7.11 | $7.28 | 7 684 780 |
| 2024-03-20 | $6.60 | $7.18 | $6.48 | $7.17 | 14 901 153 |
| 2024-03-19 | $6.84 | $6.97 | $6.68 | $6.71 | 10 317 716 |
| 2024-03-18 | $7.04 | $7.05 | $6.85 | $6.94 | 17 094 819 |
| 2024-03-15 | $7.15 | $7.26 | $7.00 | $7.04 | 10 642 651 |
