Get the Stockscreener App
6.04
1.15%
-0.07
After Hours:
6.07
0.03
+0.50%
Jetblue Airways Corp Stock (JBLU) Price History
The historical daily chart and data for Jetblue Airways Corp stock (JBLU), show that the latest closing stock price as of May 17, 2024, is $6.04.
- Jetblue Airways Corp all-time high stock price is $27.36, occurred on September 17, 2015.
- The lowest Jetblue Airways Corp stock price recorded was $3.42 on October 31, 2023. Since then, Jetblue Airways Corp's stock price has risen over 76.61% to $6.04 now.
- The 52-week high stock price for JBLU is $9.45, representing a 56.46% increase from the current share price, occurred on July 05, 2023.
- The 52-week low stock price for JBLU is $3.42, indicating a -43.38% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Jetblue Airways Corp (JBLU) stock in the beginning of 2023 was $14.69. The stock closed the year at $6.48, a loss of over -55.89% for the year.
The table below shows more information about JBLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $6.19 | $6.03 | $0.16 | 10,875,803.0 | -1.15% |
| May 16, 2024 | $6.17 | $6.01 | $0.16 | 6,222,799.0 | +0.33% |
| May 15, 2024 | $6.45 | $6.06 | $0.39 | 10,823,890.0 | -4.25% |
| May 14, 2024 | $6.60 | $6.12 | $0.48 | 14,824,763.0 | +5.47% |
| May 13, 2024 | $6.19 | $5.76 | $0.43 | 15,281,575.0 | +4.51% |
| May 10, 2024 | $5.81 | $5.65 | $0.16 | 9,488,840.0 | +0.35% |
| May 09, 2024 | $5.76 | $5.58 | $0.18 | 9,346,219.0 | +1.05% |
| May 08, 2024 | $5.74 | $5.58 | $0.16 | 8,139,460.0 | +0.53% |
| May 07, 2024 | $5.90 | $5.66 | $0.245 | 10,033,574.0 | -4.55% |
| May 06, 2024 | $5.93 | $5.74 | $0.19 | 12,276,932.0 | +2.24% |
| May 03, 2024 | $5.93 | $5.75 | $0.175 | 8,505,659.0 | +0.52% |
| May 02, 2024 | $5.87 | $5.59 | $0.28 | 12,498,593.0 | +3.31% |
| May 01, 2024 | $5.78 | $5.52 | $0.26 | 12,606,620.0 | -1.67% |
| Apr 30, 2024 | $5.92 | $5.67 | $0.2499 | 9,557,371.0 | -3.73% |
| Apr 29, 2024 | $5.91 | $5.73 | $0.18 | 10,718,452.0 | +2.08% |
| Apr 26, 2024 | $5.79 | $5.64 | $0.155 | 13,367,161.0 | +1.05% |
| Apr 25, 2024 | $5.81 | $5.57 | $0.245 | 19,425,503.0 | -3.21% |
| Apr 24, 2024 | $6.15 | $5.84 | $0.31 | 21,634,152.0 | -3.11% |
| Apr 23, 2024 | $6.74 | $6.00 | $0.74 | 36,828,942.0 | -18.77% |
| Apr 22, 2024 | $7.58 | $7.11 | $0.47 | 18,998,372.0 | +5.63% |
| Apr 19, 2024 | $7.25 | $6.99 | $0.255 | 8,775,730.0 | +0.00% |
Jetblue Airways Corp Stock (JBLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Jetblue Airways Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JBLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jetblue Airways Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Jetblue Airways Corp Stock (JBLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.60 | $5.52 | $1.08 | 151,800,530.0 | +6.34% |
| Apr, 2024 | $7.58 | $5.57 | $2.01 | 304,874,187.0 | -23.45% |
| Mar, 2024 | $7.55 | $6.28 | $1.27 | 250,070,335.0 | +14.51% |
| Feb, 2024 | $7.54 | $5.22 | $2.32 | 341,187,172.0 | +22.03% |
| Jan, 2024 | $5.83 | $4.53 | $1.30 | 481,511,556.0 | -4.32% |
Jetblue Airways Corp Stock (JBLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.94 | $4.38 | $1.56 | 312,532,782.0 | +25.57% |
| Nov, 2023 | $4.67 | $3.65 | $1.02 | 316,439,969.0 | +17.55% |
| Oct, 2023 | $4.79 | $3.42 | $1.37 | 335,435,669.0 | -18.26% |
| Sep, 2023 | $6.10 | $4.34 | $1.76 | 406,616,373.0 | -22.30% |
| Aug, 2023 | $7.32 | $5.89 | $1.43 | 376,552,581.0 | -23.81% |
| Jul, 2023 | $9.45 | $7.53 | $1.92 | 307,231,437.0 | -12.30% |
| Jun, 2023 | $8.95 | $6.77 | $2.18 | 258,856,981.0 | +29.72% |
| May, 2023 | $7.27 | $6.68 | $0.59 | 204,044,151.0 | -4.34% |
| Apr, 2023 | $7.30 | $6.70 | $0.60 | 170,580,646.0 | -1.92% |
| Mar, 2023 | $8.67 | $6.46 | $2.21 | 192,302,170.0 | -12.29% |
| Feb, 2023 | $9.35 | $7.87 | $1.48 | 149,687,593.0 | +3.75% |
| Jan, 2023 | $8.82 | $6.40 | $2.42 | 193,965,327.0 | +23.46% |
Jetblue Airways Corp Stock (JBLU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.07 | $6.18 | $1.89 | 207,842,338.0 | -18.59% |
| Nov, 2022 | $8.35 | $7.32 | $1.03 | 189,709,994.0 | -1.00% |
| Oct, 2022 | $8.05 | $6.21 | $1.84 | 267,641,655.0 | +21.27% |
| Sep, 2022 | $8.54 | $6.52 | $2.02 | 270,642,453.0 | -14.89% |
| Aug, 2022 | $9.35 | $7.79 | $1.56 | 249,449,565.0 | -7.54% |
| Jul, 2022 | $8.94 | $7.87 | $1.07 | 196,242,893.0 | +0.66% |
| Jun, 2022 | $10.93 | $7.99 | $2.94 | 217,376,202.0 | -22.07% |
| May, 2022 | $11.48 | $9.22 | $2.26 | 217,760,053.0 | -2.45% |
| Apr, 2022 | $15.19 | $10.88 | $4.31 | 298,706,916.0 | -26.35% |
| Mar, 2022 | $15.26 | $11.37 | $3.89 | 208,463,142.0 | -2.10% |
| Feb, 2022 | $16.39 | $13.96 | $2.43 | 143,124,181.0 | +4.37% |
| Jan, 2022 | $15.52 | $12.95 | $2.57 | 167,465,135.0 | +2.74% |
1.82%
0.02%
Cap:
|
Volume (24h):