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 |
| Sep 27, 2023 | $4.42 | $4.51 | $4.39 | $4.44 | 11 966 509 |
| Sep 26, 2023 | $4.42 | $4.57 | $4.38 | $4.39 | 15 013 029 |
| Sep 25, 2023 | $4.49 | $4.51 | $4.36 | $4.45 | 12 128 007 |
| Sep 22, 2023 | $4.55 | $4.56 | $4.43 | $4.52 | 11 009 013 |
| Sep 21, 2023 | $4.55 | $4.68 | $4.50 | $4.53 | 12 547 938 |
| Sep 20, 2023 | $4.68 | $4.76 | $4.57 | $4.58 | 10 350 867 |
| Sep 19, 2023 | $4.69 | $4.75 | $4.57 | $4.65 | 15 565 475 |
| Sep 18, 2023 | $4.97 | $4.97 | $4.67 | $4.69 | 21 408 506 |
| Sep 15, 2023 | $5.08 | $5.18 | $4.96 | $4.97 | 78 272 716 |
| Sep 14, 2023 | $4.97 | $5.15 | $4.95 | $5.13 | 13 973 150 |
| Sep 13, 2023 | $5.07 | $5.07 | $4.88 | $4.92 | 21 530 877 |
| Sep 12, 2023 | $5.15 | $5.26 | $5.09 | $5.12 | 12 829 596 |
| Sep 11, 2023 | $5.22 | $5.27 | $5.07 | $5.16 | 21 457 586 |
| Sep 08, 2023 | $5.37 | $5.38 | $5.17 | $5.18 | 18 457 253 |
| Sep 07, 2023 | $5.53 | $5.64 | $5.33 | $5.39 | 23 746 514 |
| Sep 06, 2023 | $5.82 | $5.85 | $5.56 | $5.59 | 32 035 215 |
| Sep 05, 2023 | $5.91 | $6.10 | $5.83 | $5.89 | 18 319 923 |
| Sep 01, 2023 | $5.94 | $5.98 | $5.90 | $5.93 | 10 875 053 |
| Aug 31, 2023 | $5.99 | $6.04 | $5.89 | $5.92 | 15 401 013 |
| Aug 30, 2023 | $6.08 | $6.11 | $5.97 | $5.98 | 18 435 023 |
| Aug 29, 2023 | $6.09 | $6.16 | $6.05 | $6.09 | 12 023 190 |
| Aug 28, 2023 | $6.16 | $6.27 | $6.04 | $6.07 | 15 923 079 |
| Aug 25, 2023 | $6.12 | $6.17 | $5.98 | $6.06 | 14 853 107 |
| Aug 24, 2023 | $6.27 | $6.30 | $6.12 | $6.14 | 10 763 173 |
| Aug 23, 2023 | $6.19 | $6.30 | $6.14 | $6.29 | 14 006 842 |
