JBLU

JetBlue Airways Corporation Common Stock Historical Stock Prices

$19.78
*  
0.34
1.69%
Get JBLU Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JBLU now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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-JAN-2016 TO 28-APR-2016

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 20.06 20.175 19.59 19.78 5,624,918
04/28/2016 20.47 20.55 20.07 20.12 3,945,512
04/27/2016 20.33 20.87 20.16 20.6 8,378,083
04/26/2016 20.8 20.985 18.93 20.33 18,406,550
04/25/2016 20.33 20.6363 20.2 20.37 5,751,910
04/22/2016 20.02 20.45 19.85 20.44 6,186,446
04/21/2016 20.91 20.98 20.2777 20.53 5,731,874
04/20/2016 21.29 21.39 20.96 20.99 4,718,645
04/19/2016 21.13 21.37 21 21.28 5,091,320
04/18/2016 20.93 21.1 20.61 20.99 5,378,586
04/15/2016 20.86 20.96 20.4 20.83 6,829,367
04/14/2016 20.09 20.85 20.07 20.6 7,716,352
04/13/2016 19.66 20.2599 19.552 19.98 8,340,340
04/12/2016 19.17 19.28 18.8832 19.11 6,939,147
04/11/2016 19.47 19.84 19.135 19.15 5,970,435
04/08/2016 19.44 19.59 19.13 19.37 4,247,851
04/07/2016 20.1 20.1 19.25 19.44 7,406,456
04/06/2016 20.07 20.1588 19.51 19.99 6,240,338
04/05/2016 20.25 20.64 20.04 20.09 6,014,673
04/04/2016 21.13 21.23 20.3 20.41 10,099,900
04/01/2016 21 21.54 20.72 21.33 8,128,047
03/31/2016 21.32 21.47 21.11 21.12 3,322,587
03/30/2016 21.07 21.49 21.05 21.28 5,348,179
03/29/2016 20.8 21.05 20.65 21.04 5,369,728
03/28/2016 20.17 21.05 20.16 20.79 7,725,548
03/24/2016 20.47 20.74 20.11 20.24 5,855,304
03/23/2016 20.03 20.91 19.65 20.57 11,112,820
03/22/2016 19.96 20.34 19.91 20.13 5,249,765
03/21/2016 20.27 20.496 20.14 20.17 4,439,911
03/18/2016 19.85 20.475 19.81 20.31 6,763,041
03/17/2016 20.13 20.26 19.805 19.87 6,847,047
03/16/2016 20.16 20.32 20.05 20.26 4,979,288
03/15/2016 20.11 20.43 20.0575 20.26 5,389,432
03/14/2016 19.98 20.34 19.98 20.11 5,521,414
03/11/2016 20.4 20.4 20.04 20.16 5,879,457
03/10/2016 20.08 20.3501 19.49 20 10,112,370
03/09/2016 20.02 20.3 19.6 20.09 13,062,030
03/08/2016 20.56 20.57 19.75 19.91 14,641,520
03/07/2016 21.95 21.99 21.7 21.9 4,467,021
03/04/2016 22.32 22.3699 21.94 21.98 5,094,435
03/03/2016 22.4 22.42 22 22.25 4,330,773
03/02/2016 22.19 22.49 22.07 22.4 4,004,366
03/01/2016 22.1 22.67 22.02 22.3 6,321,471
02/29/2016 22.14 22.3023 21.66 22 5,179,838
02/26/2016 23.31 23.35 22.21 22.3 6,536,270
02/25/2016 23.56 23.67 23 23.2 6,739,362
02/24/2016 22.49 23.5 22.18 23.37 8,107,723
02/23/2016 22.45 22.84 22.21 22.53 4,888,014
02/22/2016 21.55 22.43 21.55 22.39 6,799,456
02/19/2016 21.25 21.6 21.1 21.36 5,114,451
02/18/2016 21.67 21.6901 20.96 21.3 5,511,106
02/17/2016 21.69 21.75 21.34 21.48 6,957,437
02/16/2016 21.59 21.64 21.16 21.44 5,715,018
02/12/2016 20.78 21.26 20.4301 21.25 7,124,899
02/11/2016 19.58 20.595 19.52 20.49 6,228,533
02/10/2016 20.25 20.48 19.92 20.13 7,865,093
02/09/2016 18.87 20.33 18.834 20.08 7,337,886
02/08/2016 19.26 19.49 18.51 19.34 12,304,450
02/05/2016 20.72 20.76 19.55 19.7 8,383,280
02/04/2016 20.84 20.91 20.36 20.76 7,168,036
02/03/2016 21.66 21.6899 20.07 20.84 8,466,448
02/02/2016 22.33 22.44 21.155 21.29 8,886,722
02/01/2016 20.94 22.49 20.91 22.38 8,823,652
01/29/2016 20.29 21.33 19.9 21.31 10,357,700
01/28/2016 21.85 21.85 19.6 19.92 12,619,100
*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?