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 |
| Aug 22, 2023 | $6.31 | $6.40 | $6.17 | $6.20 | 14 084 022 |
| Aug 21, 2023 | $6.36 | $6.41 | $6.29 | $6.31 | 11 371 582 |
| Aug 18, 2023 | $6.35 | $6.44 | $6.30 | $6.35 | 15 595 322 |
| Aug 17, 2023 | $6.41 | $6.52 | $6.36 | $6.46 | 13 344 561 |
| Aug 16, 2023 | $6.46 | $6.57 | $6.40 | $6.41 | 12 709 007 |
| Aug 15, 2023 | $6.54 | $6.54 | $6.43 | $6.46 | 15 144 821 |
| Aug 14, 2023 | $6.46 | $6.67 | $6.43 | $6.62 | 13 018 289 |
| Aug 11, 2023 | $6.49 | $6.51 | $6.42 | $6.50 | 11 296 055 |
| Aug 10, 2023 | $6.52 | $6.57 | $6.42 | $6.53 | 10 285 101 |
| Aug 09, 2023 | $6.56 | $6.64 | $6.40 | $6.48 | 15 000 517 |
| Aug 08, 2023 | $6.36 | $6.57 | $6.32 | $6.56 | 22 092 080 |
| Aug 07, 2023 | $6.65 | $6.69 | $6.34 | $6.47 | 23 343 208 |
| Aug 04, 2023 | $6.70 | $6.77 | $6.60 | $6.68 | 20 369 607 |
| Aug 03, 2023 | $6.80 | $6.82 | $6.58 | $6.65 | 26 359 827 |
| Aug 02, 2023 | $7.08 | $7.06 | $6.86 | $6.90 | 17 520 820 |
| Aug 01, 2023 | $7.23 | $7.32 | $6.98 | $7.13 | 29 308 286 |
| Jul 31, 2023 | $7.89 | $7.97 | $7.72 | $7.77 | 13 578 305 |
| Jul 28, 2023 | $7.78 | $7.88 | $7.72 | $7.85 | 10 713 225 |
| Jul 27, 2023 | $7.64 | $7.77 | $7.53 | $7.70 | 13 551 759 |
| Jul 26, 2023 | $7.92 | $7.97 | $7.72 | $7.80 | 18 247 522 |
| Jul 25, 2023 | $8.09 | $8.12 | $7.85 | $7.88 | 19 177 542 |
| Jul 24, 2023 | $8.20 | $8.40 | $8.20 | $8.35 | 14 003 892 |
| Jul 21, 2023 | $8.36 | $8.40 | $8.17 | $8.28 | 9 604 542 |
| Jul 20, 2023 | $8.53 | $8.55 | $8.19 | $8.31 | 14 197 290 |
| Jul 19, 2023 | $8.36 | $8.96 | $8.24 | $8.65 | 25 235 220 |
