Get the Stockscreener App
5.96
0.85%
0.05
After Hours:
5.96
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 November 27, 2024, is $5.96.
- 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 74.27% to $5.96 now.
- The 52-week high stock price for JBLU is $8.07, representing a 35.40% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for JBLU is $4.33, indicating a -27.35% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.99 | $5.88 | $0.11 | 9,338,868.0 | +0.85% |
| Nov 26, 2024 | $6.04 | $5.78 | $0.26 | 20,117,278.0 | -3.43% |
| Nov 25, 2024 | $6.33 | $6.12 | $0.21 | 15,440,078.0 | +0.49% |
| Nov 22, 2024 | $6.22 | $6.04 | $0.185 | 11,885,821.0 | -0.98% |
| Nov 21, 2024 | $6.25 | $5.97 | $0.275 | 14,585,024.0 | +1.82% |
| Nov 20, 2024 | $6.20 | $5.82 | $0.38 | 18,387,896.0 | +1.34% |
| Nov 19, 2024 | $6.29 | $5.87 | $0.42 | 27,235,547.0 | -6.73% |
| Nov 18, 2024 | $7.14 | $6.36 | $0.78 | 27,639,515.0 | -9.49% |
| Nov 15, 2024 | $7.14 | $6.94 | $0.20 | 10,200,000.0 | -0.70% |
| Nov 14, 2024 | $7.44 | $6.99 | $0.4491 | 16,625,736.0 | +2.45% |
| Nov 13, 2024 | $7.42 | $6.55 | $0.87 | 37,397,676.0 | +9.81% |
| Nov 12, 2024 | $6.44 | $6.25 | $0.19 | 16,015,578.0 | -0.78% |
| Nov 11, 2024 | $6.47 | $6.27 | $0.20 | 17,335,325.0 | +0.47% |
| Nov 08, 2024 | $6.34 | $6.03 | $0.31 | 21,119,770.0 | +4.79% |
| Nov 07, 2024 | $6.21 | $6.03 | $0.175 | 12,185,206.0 | -1.79% |
| Nov 06, 2024 | $6.31 | $6.00 | $0.31 | 27,799,480.0 | +4.41% |
| Nov 05, 2024 | $5.98 | $5.71 | $0.275 | 13,623,549.0 | +3.33% |
| Nov 04, 2024 | $5.72 | $5.58 | $0.1399 | 13,881,153.0 | -1.04% |
| Nov 01, 2024 | $5.94 | $5.71 | $0.23 | 16,120,543.0 | +1.23% |
| Oct 31, 2024 | $5.91 | $5.53 | $0.38 | 18,554,311.0 | +1.24% |
| Oct 30, 2024 | $6.09 | $5.63 | $0.46 | 32,712,134.0 | -7.25% |
| Oct 29, 2024 | $6.79 | $6.02 | $0.765 | 45,206,955.0 | -17.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.44 | $5.58 | $1.86 | 356,272,911.0 | +4.56% |
| Oct, 2024 | $8.07 | $5.53 | $2.54 | 405,992,751.0 | -13.11% |
| Sep, 2024 | $6.60 | $4.93 | $1.67 | 329,495,067.0 | +29.13% |
| Aug, 2024 | $6.45 | $4.50 | $1.96 | 441,134,145.0 | -20.75% |
| Jul, 2024 | $7.30 | $5.43 | $1.87 | 284,765,777.0 | +5.25% |
| Jun, 2024 | $6.10 | $5.37 | $0.73 | 187,745,031.0 | +8.94% |
| May, 2024 | $6.60 | $4.93 | $1.67 | 236,276,696.0 | -1.58% |
| 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% |
0.35%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):