JBLU

JetBlue Airways Corporation Historical Stock Prices

$22.82
*  
0.47
2.1%
Get JBLU Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading JBLU now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    JBLU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.84  22.96  21.40  22.82 13,823,428
07/28/2015 21.84 22.96 21.4 22.82 13,827,350
07/27/2015 22.48 22.6 21.8 22.35 8,379,954
07/24/2015 23.39 23.4 22.57 22.73 9,312,626
07/23/2015 24.13 24.19 23.19 23.22 12,069,710
07/22/2015 23.06 23.55 22.93 23.52 7,141,243
07/21/2015 22.93 23.23 22.71 23.21 5,167,201
07/20/2015 23.06 23.08 22.6965 22.88 5,217,653
07/17/2015 22.83 23.1 22.76 22.94 5,460,202
07/16/2015 22.55 22.89 22.3 22.74 7,248,078
07/15/2015 22.4 22.53 21.9 22.29 7,929,293
07/14/2015 21.7 22.57 21.62 22.45 9,745,890
07/13/2015 22.18 22.37 21.83 21.99 8,404,178
07/10/2015 21.3 21.79 20.9 21.72 8,617,556
07/09/2015 21.02 21.19 20.83 20.9 5,842,468
07/08/2015 20.7 21 20.48 20.67 6,623,604
07/07/2015 20.86 21.08 20.46 21.015 6,845,412
07/06/2015 20.47 21.02 20.44 20.75 6,968,885
07/02/2015 20.2 20.71 19.89 20.63 9,099,144
07/01/2015 21.16 21.2 19.53 20.06 16,882,060
06/30/2015 20.51 21.08 20.43 20.76 8,754,077
06/29/2015 20.35 20.95 20.112 20.2 9,080,338
06/26/2015 21.28 21.3 20.7 20.79 31,946,760
06/25/2015 21.09 21.295 21 21.165 6,423,462
06/24/2015 21.27 21.44 20.8601 20.9 7,490,720
06/23/2015 21.47 21.6 20.93 21.15 8,401,272
06/22/2015 20.51 21.22 20.43 21.21 10,787,910
06/19/2015 20.13 20.5801 20.06 20.23 8,209,242
06/18/2015 19.57 19.98 19.45 19.96 6,288,567
06/17/2015 19.5 19.8 19.37 19.54 5,645,550
06/16/2015 19.78 19.94 19.4599 19.55 6,684,057
06/15/2015 19.4 19.7 19.21 19.54 6,578,380
06/12/2015 19.04 19.58 19.03 19.525 9,575,965
06/11/2015 19.18 19.57 19.13 19.27 6,691,786
06/10/2015 18.66 19.37 18.65 19.15 9,595,151
06/09/2015 18.72 19.1 18.33 18.87 18,388,960
06/08/2015 20.33 20.4 18.81 19.01 16,578,300
06/05/2015 20.38 20.535 20.22 20.49 4,492,708
06/04/2015 20.66 20.93 20.275 20.38 6,506,145
06/03/2015 20.64 20.8 20.49 20.72 5,319,335
06/02/2015 20.32 20.7 20.15 20.6 8,514,644
06/01/2015 20.32 20.84 20.05 20.7 9,455,938
05/29/2015 19.76 20.2 19.71 20.16 7,327,028
05/28/2015 20.13 20.24 19.82 19.92 7,668,495
05/27/2015 19.72 20.235 19.7 20.18 9,202,655
05/26/2015 20.59 20.74 19.31 19.555 17,920,940
05/22/2015 20.3 20.6 20.24 20.445 20,671,800
05/21/2015 20.35 20.535 20.13 20.18 12,690,880
05/20/2015 21.7 21.7 20.03 20.24 21,840,110
05/19/2015 22.21 22.4 21.71 21.75 10,941,480
05/18/2015 21.45 21.88 21.34 21.83 7,374,733
05/15/2015 21.67 21.75 21.32 21.42 6,185,522
05/14/2015 21.57 21.73 21.38 21.48 6,810,204
05/13/2015 21.97 22.14 21.3 21.42 8,036,623
05/12/2015 21.61 21.8 21.4 21.71 6,203,896
05/11/2015 21.76 21.93 21.63 21.83 7,160,489
05/08/2015 21.71 22.08 21.6 21.76 8,625,648
05/07/2015 21.2 21.76 21.1799 21.49 9,765,042
05/06/2015 21.08 21.489 20.72 21.17 8,648,510
05/05/2015 21.53 21.84 21.31 21.4 10,001,970
05/04/2015 21.67 21.93 21.55 21.58 8,546,872
05/01/2015 20.83 21.67 20.77 21.56 11,033,050
04/30/2015 21 21.24 20.36 20.53 11,426,740
04/29/2015 20.97 21.1 20.25 20.73 11,071,430
04/28/2015 19.71 21.28 18.97 21.02 25,735,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?