NASDAQ:JBLU
JetBlue Airways Corporation Stock Price (Quote)
$5.77
+0.185 (+3.31%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $7.58 | Thursday, 2nd May 2024 JBLU stock ended at $5.77. This is 3.31% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.01% from a day low at $5.59 to a day high of $5.87. |
| 90 days | $5.46 | $7.58 | |
| 52 weeks | $3.42 | $9.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $7.40 | $7.45 | $7.24 | $7.41 | 7 986 936 |
| Mar 26, 2024 | $7.43 | $7.55 | $7.29 | $7.33 | 11 968 271 |
| Mar 25, 2024 | $7.07 | $7.46 | $7.00 | $7.39 | 10 906 969 |
| Mar 22, 2024 | $7.25 | $7.27 | $7.01 | $7.08 | 6 105 075 |
| Mar 21, 2024 | $7.20 | $7.29 | $7.11 | $7.28 | 7 684 780 |
| Mar 20, 2024 | $6.60 | $7.18 | $6.48 | $7.17 | 14 901 153 |
| Mar 19, 2024 | $6.84 | $6.97 | $6.68 | $6.71 | 10 317 716 |
| Mar 18, 2024 | $7.04 | $7.05 | $6.85 | $6.94 | 17 094 819 |
| Mar 15, 2024 | $7.15 | $7.26 | $7.00 | $7.04 | 10 642 651 |
| Mar 14, 2024 | $7.00 | $7.23 | $6.92 | $7.19 | 14 351 948 |
| Mar 13, 2024 | $6.86 | $7.08 | $6.84 | $7.00 | 10 616 747 |
| Mar 12, 2024 | $6.83 | $7.00 | $6.61 | $6.95 | 14 176 480 |
| Mar 11, 2024 | $7.16 | $7.22 | $7.02 | $7.04 | 7 733 729 |
| Mar 08, 2024 | $7.50 | $7.54 | $7.15 | $7.19 | 15 196 186 |
| Mar 07, 2024 | $7.27 | $7.55 | $7.12 | $7.42 | 15 324 543 |
| Mar 06, 2024 | $6.85 | $7.27 | $6.82 | $7.24 | 18 328 454 |
| Mar 05, 2024 | $6.62 | $7.03 | $6.58 | $6.82 | 15 730 324 |
| Mar 04, 2024 | $6.76 | $6.80 | $6.45 | $6.75 | 18 700 744 |
| Mar 01, 2024 | $6.48 | $6.51 | $6.28 | $6.47 | 7 404 276 |
| Feb 29, 2024 | $6.45 | $6.59 | $6.43 | $6.48 | 9 153 446 |
| Feb 28, 2024 | $6.42 | $6.58 | $6.39 | $6.42 | 7 332 796 |
| Feb 27, 2024 | $6.50 | $6.60 | $6.42 | $6.53 | 8 471 706 |
| Feb 26, 2024 | $6.40 | $6.57 | $6.36 | $6.39 | 9 414 400 |
| Feb 23, 2024 | $6.48 | $6.51 | $6.29 | $6.41 | 9 155 593 |
| Feb 22, 2024 | $6.72 | $6.78 | $6.51 | $6.54 | 11 083 078 |
