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 |
| Feb 21, 2024 | $6.92 | $6.94 | $6.69 | $6.71 | 12 939 223 |
| Feb 20, 2024 | $7.22 | $7.25 | $6.96 | $7.01 | 14 026 709 |
| Feb 16, 2024 | $7.09 | $7.13 | $6.95 | $6.96 | 11 871 986 |
| Feb 15, 2024 | $7.40 | $7.47 | $7.14 | $7.16 | 15 390 079 |
| Feb 14, 2024 | $7.45 | $7.54 | $6.99 | $7.20 | 29 035 415 |
| Feb 13, 2024 | $6.80 | $7.40 | $6.65 | $7.38 | 63 148 395 |
| Feb 12, 2024 | $5.85 | $6.14 | $5.83 | $6.07 | 14 089 948 |
| Feb 09, 2024 | $5.81 | $5.96 | $5.73 | $5.94 | 14 129 956 |
| Feb 08, 2024 | $5.67 | $5.81 | $5.47 | $5.80 | 17 980 088 |
| Feb 07, 2024 | $6.00 | $6.02 | $5.63 | $5.67 | 15 955 562 |
| Feb 06, 2024 | $5.52 | $6.00 | $5.46 | $5.99 | 22 969 514 |
| Feb 05, 2024 | $5.63 | $5.70 | $5.50 | $5.58 | 14 412 361 |
| Feb 02, 2024 | $5.51 | $5.75 | $5.50 | $5.74 | 18 955 391 |
| Feb 01, 2024 | $5.38 | $5.61 | $5.22 | $5.58 | 18 632 843 |
| Jan 31, 2024 | $5.24 | $5.51 | $5.11 | $5.31 | 18 782 147 |
| Jan 30, 2024 | $5.13 | $5.43 | $5.07 | $5.24 | 29 782 938 |
| Jan 29, 2024 | $5.50 | $5.54 | $5.34 | $5.50 | 24 986 907 |
| Jan 26, 2024 | $5.45 | $5.54 | $5.34 | $5.53 | 19 709 522 |
| Jan 25, 2024 | $5.16 | $5.37 | $5.08 | $5.34 | 19 742 303 |
| Jan 24, 2024 | $5.20 | $5.21 | $5.04 | $5.07 | 13 053 193 |
| Jan 23, 2024 | $5.14 | $5.29 | $5.09 | $5.14 | 18 971 541 |
| Jan 22, 2024 | $5.01 | $5.14 | $4.85 | $5.00 | 20 689 152 |
| Jan 19, 2024 | $5.07 | $5.07 | $4.72 | $4.99 | 23 204 465 |
| Jan 18, 2024 | $4.76 | $5.05 | $4.67 | $5.05 | 23 243 027 |
| Jan 17, 2024 | $5.00 | $5.05 | $4.61 | $4.69 | 36 625 209 |
