JETBLUE AIRWAYS Historical Stock Price

Below is the stock price history for Jetblue Airways JBLU. Data is recorded each day for the historical open, high, low, close and volume. The Jetblue Airways stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jetblue Airways Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 22.53 22.92 22.46 22.905 224,114
2018-01-11 22.27 22.69 21.89 22.355 316,596
2018-01-10 21.65 21.90 21.45 21.585 359,412
2018-01-09 21.05 21.50 21.05 21.47 342,008
2018-01-08 21.43 21.43 21.20 21.27 144,674
2018-01-05 21.70 21.70 21.34 21.38 245,284
2018-01-04 21.60 21.83 21.31 21.69 185,551
2018-01-03 22.23 22.23 21.60 21.60 246,461
2018-01-02 22.36 22.46 22.21 22.35 153,751
2017-12-29 22.53 22.585 22.36 22.405 216,776
2017-12-28 22.44 22.58 22.44 22.545 209,122
2017-12-27 22.58 22.64 22.46 22.50 159,952
2017-12-26 22.44 22.70 22.44 22.58 163,484
2017-12-22 22.40 22.575 22.40 22.525 128,978
2017-12-21 22.13 22.72 22.115 22.41 356,181
2017-12-20 21.55 22.015 21.53 21.975 288,474
2017-12-19 21.76 21.81 21.58 21.61 252,907
2017-12-18 21.38 21.83 21.38 21.785 365,433
2017-12-15 21.39 21.50 21.21 21.285 315,755
2017-12-14 21.80 21.80 21.16 21.17 251,975
2017-12-13 21.62 21.62 21.185 21.48 357,119
2017-12-12 22.47 22.47 21.595 21.62 367,055
2017-12-11 22.06 22.26 21.915 22.18 220,666
2017-12-08 22.07 22.24 22.02 22.105 195,727
2017-12-07 21.69 22.035 21.69 21.87 170,709
2017-12-06 21.70 21.70 21.49 21.595 172,015
2017-12-05 21.79 21.89 21.61 21.66 298,271
2017-12-04 21.85 22.29 21.58 22.02 419,608
2017-12-01 21.37 21.59 21.01 21.285 361,276
2017-11-30 20.94 21.57 20.94 21.485 434,166

» More Jetblue Airways Stock Price History

To see other companies like Jetblue Airways (JBLU), view our stock market today for news, and other data.