JetBlue Airways Corporation Common Stockのデータ

JetBlue Airways Corporation Common Stockの基本情報

名前 JetBlue Airways Corporation Common Stock
ティッカー JBLU
国 United States
上場年 2002.0
セクター Transportation

JetBlue Airways Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.83 16.4 16.74 16.73 9609700.0 16.73
2021-02-12 16.64 16.35 16.41 16.45 6349300.0 16.45
2021-02-11 16.65 16.08 16.54 16.52 5798900.0 16.52
2021-02-10 16.74 16.3 16.4 16.64 6513100.0 16.64
2021-02-09 16.38 16.01 16.38 16.31 8073700.0 16.31
2021-02-08 16.75 15.89 15.89 16.46 10077100.0 16.46
2021-02-05 16.15 15.55 16.12 15.8 7024800.0 15.8
2021-02-04 16.2 15.02 15.09 15.95 17360500.0 15.95
2021-02-03 15.06 14.34 14.49 15.0 13120200.0 15.0
2021-02-02 14.64 14.25 14.64 14.43 9029000.0 14.43
2021-02-01 14.49 14.05 14.42 14.32 6497900.0 14.32
2021-01-29 14.75 14.24 14.63 14.34 9805300.0 14.34
2021-01-28 15.7 14.58 15.15 14.65 14906000.0 14.65
2021-01-27 15.1 14.52 14.53 14.68 10653700.0 14.68
2021-01-26 14.97 14.66 14.69 14.85 7328500.0 14.85
2021-01-25 15.18 14.57 15.1 14.59 8928000.0 14.59
2021-01-22 15.3 15.02 15.07 15.29 4820600.0 15.29
2021-01-21 15.52 15.11 15.42 15.27 6897100.0 15.27
2021-01-20 15.75 15.05 15.19 15.64 7424200.0 15.64
2021-01-19 15.38 14.89 15.17 15.06 7843100.0 15.06
2021-01-15 15.64 14.93 15.35 14.93 8461600.0 14.93
2021-01-14 16.03 15.14 15.24 15.72 12520900.0 15.72
2021-01-13 15.05 14.48 14.76 14.92 8684300.0 14.92
2021-01-12 14.96 14.43 14.64 14.81 8967400.0 14.81
2021-01-11 14.69 14.3 14.38 14.54 5663300.0 14.54
2021-01-08 14.93 14.5 14.75 14.69 6749900.0 14.69
2021-01-07 14.85 14.49 14.68 14.51 7059500.0 14.51
2021-01-06 14.97 14.26 14.38 14.57 12191600.0 14.57
2021-01-05 14.5 13.97 14.02 14.29 8219100.0 14.29
2021-01-04 14.67 13.94 14.65 14.03 8512300.0 14.03
2020-12-31 14.79 14.45 14.78 14.54 7851600.0 14.54
2020-12-30 14.92 14.59 14.65 14.86 6295300.0 14.86
2020-12-29 15.08 14.65 14.97 14.68 6338900.0 14.68
2020-12-28 14.97 14.57 14.6 14.81 7898700.0 14.81
2020-12-24 14.6 14.24 14.6 14.43 4380100.0 14.43
2020-12-23 14.59 14.0 14.04 14.47 8588200.0 14.47
2020-12-22 14.4 13.86 14.4 13.88 6052600.0 13.88
2020-12-21 14.29 13.88 14.01 14.24 8554600.0 14.24
2020-12-18 14.48 14.22 14.29 14.35 9831800.0 14.35
2020-12-17 14.73 14.23 14.67 14.28 16570100.0 14.28
2020-12-16 14.72 14.26 14.53 14.65 10120200.0 14.65
2020-12-15 14.89 14.23 14.75 14.82 10700800.0 14.82
2020-12-14 15.2 14.52 15.2 14.6 10439500.0 14.6
2020-12-11 15.37 14.56 15.28 14.8 14761700.0 14.8
2020-12-10 15.61 14.95 15.01 15.5 7127900.0 15.5
2020-12-09 15.83 14.98 15.71 15.33 9130600.0 15.33
2020-12-08 15.61 15.17 15.25 15.42 8182300.0 15.42
2020-12-07 15.91 15.28 15.71 15.42 10124200.0 15.42
2020-12-04 16.35 15.49 16.17 15.61 14873800.0 15.61
2020-12-03 16.24 15.2 15.26 15.89 24596800.0 15.89
2020-12-02 15.12 14.24 14.28 14.97 38114000.0 14.97
2020-12-01 15.77 15.21 15.46 15.42 6943200.0 15.42
2020-11-30 15.66 14.82 15.65 15.09 8911400.0 15.09
2020-11-27 16.14 15.66 15.9 15.71 3732000.0 15.71
2020-11-25 15.9 15.28 15.82 15.82 7362400.0 15.82
2020-11-24 16.15 15.53 15.6 15.86 10165400.0 15.86
2020-11-23 15.15 14.55 14.75 15.13 9280500.0 15.13
2020-11-20 14.72 14.35 14.66 14.51 6220300.0 14.51
2020-11-19 14.83 14.46 14.62 14.81 5907000.0 14.81
2020-11-18 15.48 14.63 15.13 14.63 8246800.0 14.63
2020-11-17 14.91 14.24 14.44 14.86 8308800.0 14.86
2020-11-16 15.24 14.38 15.24 14.79 11955300.0 14.79
2020-11-13 14.2 13.57 13.61 14.16 6635800.0 14.16
2020-11-12 14.08 13.32 13.64 13.39 9059900.0 13.39
2020-11-11 14.88 13.95 14.77 14.09 7936300.0 14.09
2020-11-10 15.25 14.62 14.74 14.94 11280200.0 14.94
2020-11-09 15.97 14.44 14.9 15.03 28356200.0 15.03
2020-11-06 12.57 12.12 12.47 12.35 5185900.0 12.35
2020-11-05 12.61 11.98 12.02 12.54 6128700.0 12.54
2020-11-04 12.29 11.68 12.03 11.92 6913500.0 11.92
2020-11-03 12.33 11.9 12.15 11.97 8932500.0 11.97
2020-11-02 12.1 11.72 11.97 12.0 7033200.0 12.0
2020-10-30 12.08 11.47 11.47 11.97 11771800.0 11.97
2020-10-29 11.6 10.96 11.05 11.56 11091300.0 11.56
2020-10-28 11.73 11.11 11.45 11.11 10963500.0 11.11
2020-10-27 12.68 11.76 12.52 11.88 12411200.0 11.88
2020-10-26 13.2 12.4 13.15 12.56 10754300.0 12.56
2020-10-23 13.54 12.86 12.97 13.43 12898200.0 13.43
2020-10-22 13.11 12.03 12.08 13.0 17293700.0 13.0
2020-10-21 12.34 11.91 12.31 11.93 8922500.0 11.93
2020-10-20 12.58 12.27 12.49 12.3 8806200.0 12.3
2020-10-19 12.69 12.17 12.37 12.26 7990600.0 12.26
2020-10-16 12.48 12.21 12.32 12.24 7028700.0 12.24
2020-10-15 12.32 11.92 12.13 12.31 5880500.0 12.31
2020-10-14 12.47 12.2 12.2 12.3 4810600.0 12.3
2020-10-13 12.27 12.01 12.15 12.14 6569600.0 12.14
2020-10-12 12.74 12.34 12.7 12.37 7105300.0 12.37
2020-10-09 12.86 12.51 12.72 12.74 8699000.0 12.74
2020-10-08 12.93 12.32 12.62 12.75 12348900.0 12.75
2020-10-07 12.48 12.06 12.31 12.29 12751900.0 12.29
2020-10-06 12.14 11.49 11.94 11.51 7667300.0 11.51
2020-10-05 11.97 11.68 11.9 11.76 5299700.0 11.76
2020-10-02 11.87 10.95 11.0 11.77 10686500.0 11.77
2020-10-01 11.62 11.32 11.51 11.46 8025900.0 11.46
2020-09-30 11.87 11.32 11.55 11.33 9232600.0 11.33
2020-09-29 11.92 11.28 11.92 11.42 7988400.0 11.42
2020-09-28 12.28 11.69 11.93 11.95 8518700.0 11.95
2020-09-25 11.55 11.12 11.24 11.53 9348700.0 11.53
2020-09-24 11.61 10.93 11.34 11.3 8097400.0 11.3
2020-09-23 12.19 11.48 11.87 11.5 6618500.0 11.5
2020-09-22 11.97 11.52 11.56 11.8 7111900.0 11.8
2020-09-21 12.23 11.4 12.23 11.54 9578300.0 11.54
2020-09-18 12.88 12.53 12.8 12.65 7142800.0 12.65
2020-09-17 13.23 12.67 12.84 12.91 7163300.0 12.91
2020-09-16 13.28 12.46 12.69 13.0 10790900.0 13.0
2020-09-15 12.92 12.58 12.7 12.62 5822800.0 12.62
2020-09-14 12.65 12.34 12.5 12.63 7736800.0 12.63
2020-09-11 12.47 12.15 12.29 12.34 6670900.0 12.34
2020-09-10 12.64 12.2 12.42 12.25 6646200.0 12.25
2020-09-09 12.47 11.96 12.47 12.25 7891000.0 12.25
2020-09-08 12.89 11.92 12.0 12.44 14862000.0 12.44
2020-09-04 12.38 11.66 11.9 12.13 10052200.0 12.13
2020-09-03 12.53 11.5 11.75 11.75 11637200.0 11.75
2020-09-02 11.74 11.27 11.46 11.68 6803800.0 11.68
2020-09-01 11.85 11.18 11.34 11.45 5769200.0 11.45
2020-08-31 12.0 11.51 11.85 11.52 7592800.0 11.52
2020-08-28 12.05 11.59 11.8 11.97 7616600.0 11.97
2020-08-27 12.05 11.39 11.4 11.6 12265400.0 11.6
2020-08-26 11.37 11.13 11.36 11.15 4904400.0 11.15
2020-08-25 11.76 11.11 11.66 11.37 8538300.0 11.37
2020-08-24 11.47 10.65 10.77 11.43 11250300.0 11.43
2020-08-21 10.93 10.52 10.76 10.56 6182800.0 10.56
2020-08-20 10.92 10.57 10.81 10.82 6041900.0 10.82
2020-08-19 11.5 10.93 11.08 10.98 7167000.0 10.98
2020-08-18 11.2 10.91 11.11 11.05 5143200.0 11.05
2020-08-17 11.59 11.07 11.58 11.13 5221900.0 11.13
2020-08-14 11.55 11.16 11.24 11.48 5876100.0 11.48
2020-08-13 11.77 11.3 11.39 11.34 7691200.0 11.34
2020-08-12 12.0 11.25 11.95 11.61 8415800.0 11.61
2020-08-11 12.34 11.63 12.34 11.71 15008900.0 11.71
2020-08-10 11.69 10.85 10.85 11.69 20165600.0 11.69
2020-08-07 10.81 10.57 10.69 10.76 7298400.0 10.76
2020-08-06 10.95 10.55 10.83 10.82 10886900.0 10.82
2020-08-05 10.89 10.34 10.48 10.75 10786100.0 10.75
2020-08-04 10.57 10.11 10.15 10.29 11640200.0 10.29
2020-08-03 10.32 9.81 10.24 10.11 15197700.0 10.11
2020-07-31 10.35 9.97 10.08 10.34 10252200.0 10.34
2020-07-30 10.25 9.72 9.82 10.2 10069900.0 10.2
2020-07-29 10.36 9.82 10.24 9.95 17465100.0 9.95
2020-07-28 10.48 10.03 10.1 10.31 13712200.0 10.31
2020-07-27 10.49 10.12 10.32 10.23 8186600.0 10.23
2020-07-24 10.77 10.28 10.77 10.29 9623700.0 10.29
2020-07-23 11.06 10.36 10.55 10.71 12892100.0 10.71
2020-07-22 10.77 10.44 10.48 10.62 8055200.0 10.62
2020-07-21 10.85 10.56 10.6 10.57 8383300.0 10.57
2020-07-20 10.92 10.43 10.82 10.53 8692700.0 10.53
2020-07-17 11.13 10.74 11.05 10.82 7840300.0 10.82
2020-07-16 11.37 10.92 11.3 11.02 12069500.0 11.02
2020-07-15 11.56 10.8 10.99 11.55 17771600.0 11.55
2020-07-14 10.56 9.99 10.02 10.39 11865700.0 10.39
2020-07-13 10.8 10.15 10.72 10.17 13372300.0 10.17
2020-07-10 10.69 9.86 9.93 10.6 12603700.0 10.6
2020-07-09 10.51 9.94 10.44 9.98 15205500.0 9.98
2020-07-08 10.66 10.21 10.35 10.6 12019500.0 10.6
2020-07-07 10.8 10.5 10.79 10.5 10951700.0 10.5
2020-07-06 11.19 10.64 10.88 11.01 12224300.0 11.01
2020-07-02 11.16 10.63 11.08 10.67 11106500.0 10.67
2020-07-01 11.56 10.61 11.32 10.67 13896400.0 10.67
2020-06-30 11.01 10.59 10.9 10.9 13335000.0 10.9
2020-06-29 11.12 10.17 10.37 11.06 15634200.0 11.06
2020-06-26 10.72 10.18 10.59 10.3 15064900.0 10.3
2020-06-25 10.75 9.89 10.05 10.67 15215800.0 10.67
2020-06-24 11.19 10.25 11.05 10.26 20271100.0 10.26
2020-06-23 11.38 10.84 11.27 11.34 15348200.0 11.34
2020-06-22 11.41 11.02 11.12 11.21 11933500.0 11.21
2020-06-19 12.31 11.28 12.23 11.4 20210400.0 11.4
2020-06-18 12.14 11.5 11.7 12.04 13576300.0 12.04
2020-06-17 12.23 11.84 12.06 11.94 13296000.0 11.94
2020-06-16 12.99 12.1 12.95 12.27 19577800.0 12.27
2020-06-15 12.3 11.2 11.4 12.01 19289600.0 12.01
2020-06-12 12.48 11.51 12.26 12.22 20354700.0 12.22
2020-06-11 12.07 10.92 11.15 11.11 27999900.0 11.11
2020-06-10 13.48 12.03 13.34 12.63 33450600.0 12.63
2020-06-09 14.7 13.75 14.32 14.21 21642800.0 14.21
2020-06-08 15.62 14.26 14.86 15.59 35132600.0 15.59
2020-06-05 15.51 13.32 15.1 13.69 48444800.0 13.69
2020-06-04 13.38 11.63 12.14 13.02 57925000.0 13.02
2020-06-03 11.52 10.52 10.53 11.27 25088400.0 11.27
2020-06-02 10.51 10.02 10.46 10.31 17557200.0 10.31
2020-06-01 10.75 9.97 10.14 10.2 16825200.0 10.2
2020-05-29 10.32 9.75 9.89 10.07 13444800.0 10.07
2020-05-28 10.8 10.07 10.7 10.17 15650200.0 10.17
2020-05-27 11.8 10.23 11.66 10.9 27918800.0 10.9
2020-05-26 10.71 9.96 10.03 10.57 23831000.0 10.57
2020-05-22 9.65 9.07 9.59 9.24 11592600.0 9.24
2020-05-21 9.64 9.2 9.27 9.42 12811000.0 9.42
2020-05-20 9.42 9.06 9.12 9.19 16994700.0 9.19
2020-05-19 9.4 8.71 9.2 8.92 18470300.0 8.92
2020-05-18 8.98 8.43 8.78 8.98 20177800.0 8.98
2020-05-15 8.42 7.94 8.04 8.24 12250000.0 8.24
2020-05-14 8.3 7.34 7.67 8.23 19569600.0 8.23
2020-05-13 8.06 7.56 8.02 7.89 18823200.0 7.89
2020-05-12 8.74 8.05 8.56 8.06 15107300.0 8.06
2020-05-11 8.94 8.49 8.81 8.56 16642900.0 8.56
2020-05-08 9.13 8.38 8.4 9.09 19690500.0 9.09
2020-05-07 8.58 7.93 7.97 8.18 17866300.0 8.18
2020-05-06 8.4 7.91 8.35 8.02 15354600.0 8.02
2020-05-05 9.02 8.25 9.02 8.29 11333200.0 8.29
2020-05-04 8.68 7.96 8.11 8.62 16056700.0 8.62
2020-05-01 9.52 8.85 9.16 9.02 16131800.0 9.02
2020-04-30 10.13 9.45 9.96 9.74 19763600.0 9.74
2020-04-29 10.38 9.65 9.77 10.13 27555800.0 10.13
2020-04-28 9.23 8.44 8.51 9.02 21976900.0 9.02
2020-04-27 8.48 7.95 8.08 8.12 13330600.0 8.12
2020-04-24 8.23 7.75 8.13 7.95 11208100.0 7.95
2020-04-23 8.45 7.9 7.97 8.01 13810200.0 8.01
2020-04-22 8.55 7.75 8.5 7.86 15149100.0 7.86
2020-04-21 8.63 8.29 8.5 8.33 9618600.0 8.33
2020-04-20 8.92 8.46 8.78 8.63 11279000.0 8.63
2020-04-17 9.38 8.96 9.2 8.98 12279400.0 8.98
2020-04-16 9.1 8.56 9.01 8.73 14846000.0 8.73
2020-04-15 10.3 9.11 10.02 9.19 25626500.0 9.19
2020-04-14 9.69 9.16 9.36 9.24 11887200.0 9.24
2020-04-13 9.83 8.78 9.77 9.03 13625700.0 9.03
2020-04-09 10.31 9.14 9.75 9.5 17219700.0 9.5
2020-04-08 9.15 8.77 9.03 9.03 12057400.0 9.03
2020-04-07 9.45 8.55 8.96 8.76 18291900.0 8.76
2020-04-06 8.23 7.25 7.82 7.73 13006300.0 7.73
2020-04-03 7.98 7.22 7.8 7.48 8196800.0 7.48
2020-04-02 8.28 7.56 8.01 7.63 8468400.0 7.63
2020-04-01 8.44 8.0 8.3 8.11 8438100.0 8.11
2020-03-31 9.45 8.79 9.17 8.95 10213600.0 8.95
2020-03-30 9.53 8.5 9.38 8.79 13437200.0 8.79
2020-03-27 10.56 9.61 10.52 9.75 10948700.0 9.75
2020-03-26 12.51 10.73 12.0 10.93 19007900.0 10.93
2020-03-25 12.15 10.06 11.4 11.34 27294400.0 11.34
2020-03-24 9.43 7.65 8.05 9.4 21198000.0 9.4
2020-03-23 7.69 6.61 7.55 6.86 19260400.0 6.86
2020-03-20 8.72 7.11 8.35 7.15 15599000.0 7.15
2020-03-19 8.28 6.7 7.65 7.6 12242300.0 7.6
2020-03-18 8.98 7.01 8.82 7.66 18738700.0 7.66
2020-03-17 10.94 9.46 10.82 9.52 15840300.0 9.52
2020-03-16 11.3 9.32 9.81 10.61 23343600.0 10.61
2020-03-13 12.64 10.2 12.35 11.18 22388300.0 11.18
2020-03-12 12.42 11.48 11.66 11.49 17103000.0 11.49
2020-03-11 14.0 13.13 14.0 13.57 21178800.0 13.57
2020-03-10 14.73 13.41 14.15 14.58 18521600.0 14.58
2020-03-09 14.11 13.12 13.4 13.4 16995800.0 13.4
2020-03-06 14.87 13.01 13.11 13.88 15994700.0 13.88
2020-03-05 14.99 13.76 14.91 13.86 14201100.0 13.86
2020-03-04 15.59 14.55 15.25 15.54 14953200.0 15.54
2020-03-03 16.11 14.89 16.08 15.01 10002500.0 15.01
2020-03-02 16.0 14.85 15.82 15.57 12108200.0 15.57
2020-02-28 16.24 15.42 15.7 15.78 12169400.0 15.78
2020-02-27 17.11 15.65 16.4 16.27 12930600.0 16.27
2020-02-26 18.48 16.98 18.36 17.12 9700200.0 17.12
2020-02-25 19.58 18.21 19.53 18.25 7477400.0 18.25
2020-02-24 19.95 19.11 19.92 19.38 4807300.0 19.38
2020-02-21 20.8 20.31 20.71 20.61 3574800.0 20.61
2020-02-20 20.93 20.5 20.7 20.83 3368200.0 20.83
2020-02-19 21.34 20.81 21.33 20.81 4196700.0 20.81
2020-02-18 21.54 21.15 21.19 21.3 4065000.0 21.3