Comparing Back to the side-by-side chart ↗
JetBlue Airways Corp (JBLU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.13 | 3.15 | 2.91 | 2.93 | -6.98% | 35,739,900 |
| 2026-10-15 | 3.02 | 3.16 | 2.98 | 3.15 | +4.65% | 27,472,800 |
| 2026-10-14 | 3.24 | 3.27 | 3.00 | 3.01 | -10.15% | 40,645,400 |
| 2026-10-13 | 3.63 | 3.65 | 3.34 | 3.35 | -7.46% | 40,874,200 |
| 2026-10-12 | 3.81 | 3.81 | 3.62 | 3.62 | -5.73% | 18,384,200 |
| 2026-10-09 | 3.91 | 3.92 | 3.81 | 3.84 | -2.04% | 16,048,700 |
| 2026-10-08 | 3.92 | 3.94 | 3.79 | 3.92 | -1.26% | 30,302,400 |
| 2026-10-07 | 3.95 | 4.03 | 3.91 | 3.97 | -1.49% | 22,136,400 |
| 2026-10-06 | 4.16 | 4.17 | 3.99 | 4.03 | -0.74% | 26,594,400 |
| 2026-10-05 | 4.18 | 4.18 | 4.02 | 4.06 | -2.17% | 17,831,100 |
| 2026-10-02 | 4.26 | 4.26 | 4.13 | 4.15 | +0.00% | 14,655,800 |
| 2026-10-01 | 4.21 | 4.24 | 4.12 | 4.15 | -1.89% | 14,326,800 |
| 2026-09-30 | 4.29 | 4.30 | 4.19 | 4.23 | -1.17% | 13,055,300 |
| 2026-09-29 | 4.32 | 4.34 | 4.21 | 4.28 | +1.42% | 16,501,500 |
| 2026-09-28 | 4.33 | 4.33 | 4.20 | 4.22 | -4.09% | 21,739,900 |
| 2026-09-25 | 4.43 | 4.46 | 4.31 | 4.40 | +1.15% | 15,808,600 |
| 2026-09-24 | 4.35 | 4.44 | 4.28 | 4.35 | -0.91% | 17,278,900 |
| 2026-09-23 | 4.48 | 4.50 | 4.37 | 4.39 | -3.52% | 14,150,200 |
| 2026-09-22 | 4.74 | 4.75 | 4.53 | 4.55 | -0.44% | 15,838,100 |
| 2026-09-21 | 4.49 | 4.58 | 4.42 | 4.57 | +4.58% | 16,340,000 |
| 2026-09-18 | 4.43 | 4.47 | 4.34 | 4.37 | -1.80% | 20,733,300 |
| 2026-09-17 | 4.45 | 4.53 | 4.40 | 4.45 | +3.49% | 19,564,100 |
| 2026-09-16 | 4.33 | 4.52 | 4.25 | 4.30 | +0.70% | 18,610,600 |
| 2026-09-15 | 4.38 | 4.39 | 4.20 | 4.27 | -2.06% | 19,828,100 |
| 2026-09-14 | 4.29 | 4.49 | 4.27 | 4.36 | -0.91% | 16,406,500 |
| 2026-09-11 | 4.51 | 4.52 | 4.39 | 4.40 | +0.23% | 16,943,100 |
| 2026-09-10 | 4.30 | 4.52 | 4.28 | 4.39 | +0.23% | 26,287,400 |
| 2026-09-09 | 4.48 | 4.48 | 4.31 | 4.38 | -3.10% | 25,049,000 |
| 2026-09-08 | 4.58 | 4.64 | 4.50 | 4.52 | -2.38% | 19,782,500 |
| 2026-09-04 | 4.62 | 4.72 | 4.61 | 4.63 | +0.43% | 14,462,700 |
| 2026-09-03 | 4.69 | 4.70 | 4.56 | 4.61 | -0.65% | 16,320,100 |
| 2026-09-02 | 4.54 | 4.70 | 4.53 | 4.64 | +3.80% | 18,944,000 |
| 2026-09-01 | 4.50 | 4.60 | 4.45 | 4.47 | -2.83% | 17,597,000 |
| 2026-08-31 | 4.72 | 4.72 | 4.57 | 4.60 | -4.17% | 24,087,600 |
| 2026-08-28 | 4.87 | 4.95 | 4.80 | 4.80 | -1.84% | 14,419,800 |
| 2026-08-27 | 4.95 | 5.02 | 4.85 | 4.89 | -2.00% | 21,451,500 |
| 2026-08-26 | 5.15 | 5.23 | 4.98 | 4.99 | -1.77% | 24,179,100 |
| 2026-08-25 | 5.07 | 5.10 | 4.98 | 5.08 | +2.63% | 25,243,480 |
| 2026-08-24 | 4.91 | 4.97 | 4.83 | 4.95 | +1.23% | 17,326,301 |
| 2026-08-21 | 4.75 | 4.91 | 4.70 | 4.89 | +3.16% | 24,489,400 |
| 2026-08-20 | 4.84 | 4.84 | 4.66 | 4.74 | -3.27% | 29,993,500 |
| 2026-08-19 | 5.08 | 5.14 | 4.85 | 4.90 | -2.78% | 24,771,400 |
| 2026-08-18 | 5.13 | 5.21 | 5.02 | 5.04 | -3.82% | 21,416,100 |
| 2026-08-17 | 5.50 | 5.53 | 5.23 | 5.24 | -7.26% | 24,347,500 |
| 2026-08-14 | 5.71 | 5.81 | 5.56 | 5.65 | -2.59% | 14,059,300 |
| 2026-08-13 | 5.87 | 5.93 | 5.74 | 5.80 | +0.35% | 19,167,500 |
| 2026-08-12 | 5.89 | 5.96 | 5.78 | 5.78 | -0.52% | 21,067,600 |
| 2026-08-11 | 5.67 | 5.89 | 5.65 | 5.81 | +3.01% | 17,470,000 |
| 2026-08-10 | 5.93 | 5.99 | 5.64 | 5.64 | -7.08% | 24,678,000 |
| 2026-08-07 | 6.08 | 6.13 | 5.92 | 6.07 | -1.94% | 22,728,900 |
| 2026-08-06 | 6.35 | 6.43 | 6.12 | 6.19 | -2.67% | 22,580,800 |
| 2026-08-05 | 6.47 | 6.49 | 6.33 | 6.36 | -0.78% | 23,681,100 |
| 2026-08-04 | 6.44 | 6.62 | 6.37 | 6.41 | +2.89% | 41,644,600 |
| 2026-08-03 | 6.16 | 6.43 | 6.15 | 6.23 | +3.32% | 31,817,900 |
| 2026-07-31 | 6.15 | 6.21 | 6.00 | 6.03 | -0.66% | 26,992,900 |
| 2026-07-30 | 5.75 | 6.15 | 5.69 | 6.07 | +6.12% | 44,879,700 |
| 2026-07-29 | 5.86 | 6.05 | 5.63 | 5.72 | -4.67% | 90,073,400 |
| 2026-07-28 | 5.63 | 6.20 | 5.28 | 6.00 | +10.50% | 86,642,600 |
| 2026-07-27 | 5.50 | 5.66 | 5.34 | 5.43 | +3.04% | 59,927,800 |
| 2026-07-24 | 5.02 | 5.39 | 5.00 | 5.27 | +5.61% | 55,111,500 |
| 2026-07-23 | 4.97 | 5.00 | 4.77 | 4.99 | -3.29% | 35,380,200 |
| 2026-07-22 | 5.21 | 5.24 | 5.10 | 5.16 | -3.55% | 21,260,700 |
| 2026-07-21 | 5.42 | 5.50 | 5.26 | 5.35 | -1.83% | 25,092,400 |
| 2026-07-20 | 5.45 | 5.53 | 5.40 | 5.45 | +0.55% | 29,546,600 |
| 2026-07-17 | 5.50 | 5.59 | 5.36 | 5.42 | -3.90% | 31,443,300 |
| 2026-07-16 | 5.47 | 5.68 | 5.39 | 5.64 | +0.89% | 29,518,000 |
| 2026-07-15 | 5.34 | 5.71 | 5.30 | 5.59 | +4.88% | 35,626,900 |
| 2026-07-14 | 5.61 | 5.65 | 5.26 | 5.33 | -4.82% | 31,261,500 |
| 2026-07-13 | 5.70 | 5.76 | 5.47 | 5.60 | -2.78% | 45,524,300 |
| 2026-07-10 | 5.94 | 5.94 | 5.64 | 5.76 | -2.70% | 18,251,900 |
| 2026-07-09 | 5.65 | 6.00 | 5.60 | 5.92 | +6.09% | 22,158,600 |
| 2026-07-08 | 5.52 | 5.66 | 5.39 | 5.58 | -2.45% | 22,489,900 |
| 2026-07-07 | 6.09 | 6.14 | 5.66 | 5.72 | -5.61% | 23,354,700 |
| 2026-07-06 | 5.91 | 6.27 | 5.91 | 6.06 | +0.66% | 38,241,600 |
| 2026-07-02 | 6.01 | 6.18 | 5.84 | 6.02 | +1.69% | 30,693,100 |
| 2026-07-01 | 5.75 | 5.99 | 5.68 | 5.92 | +3.32% | 27,716,000 |
| 2026-06-30 | 5.64 | 5.73 | 5.40 | 5.73 | +1.78% | 38,647,300 |
| 2026-06-29 | 5.96 | 5.97 | 5.62 | 5.63 | -6.17% | 24,649,000 |
| 2026-06-26 | 5.88 | 6.02 | 5.82 | 6.00 | +1.35% | 35,149,800 |
| 2026-06-25 | 5.86 | 6.22 | 5.77 | 5.92 | +2.25% | 34,125,000 |
| 2026-06-24 | 5.67 | 5.89 | 5.67 | 5.79 | +4.70% | 30,603,100 |
| 2026-06-23 | 5.40 | 5.69 | 5.37 | 5.53 | +0.73% | 19,903,700 |
| 2026-06-22 | 5.65 | 5.83 | 5.46 | 5.49 | -3.35% | 21,390,500 |
| 2026-06-18 | 5.29 | 5.69 | 5.29 | 5.68 | +10.72% | 40,473,900 |
| 2026-06-17 | 5.22 | 5.41 | 5.11 | 5.13 | -1.72% | 19,304,500 |
| 2026-06-16 | 5.44 | 5.49 | 5.21 | 5.22 | -2.61% | 26,181,500 |
| 2026-06-15 | 5.34 | 5.60 | 5.34 | 5.36 | +6.99% | 44,668,200 |
| 2026-06-12 | 5.00 | 5.14 | 4.95 | 5.01 | +0.60% | 27,692,800 |
| 2026-06-11 | 4.60 | 5.00 | 4.56 | 4.98 | +8.03% | 30,733,500 |
| 2026-06-10 | 4.84 | 4.87 | 4.60 | 4.61 | -6.30% | 27,220,700 |
| 2026-06-09 | 4.84 | 4.95 | 4.62 | 4.92 | +3.36% | 29,137,400 |
| 2026-06-08 | 4.85 | 4.89 | 4.76 | 4.76 | -1.86% | 14,886,600 |
| 2026-06-05 | 4.79 | 4.88 | 4.75 | 4.85 | +0.21% | 18,072,900 |
| 2026-06-04 | 4.86 | 4.91 | 4.81 | 4.84 | +1.47% | 15,363,400 |
| 2026-06-03 | 4.85 | 4.86 | 4.66 | 4.77 | -3.25% | 26,048,900 |
| 2026-06-02 | 5.15 | 5.21 | 4.91 | 4.93 | -4.27% | 24,252,800 |
| 2026-06-01 | 5.22 | 5.29 | 4.96 | 5.15 | -5.85% | 36,439,400 |
| 2026-05-29 | 5.38 | 5.52 | 5.38 | 5.47 | +1.67% | 24,692,700 |
| 2026-05-28 | 5.24 | 5.44 | 5.22 | 5.38 | -0.37% | 20,710,700 |
| 2026-05-27 | 5.45 | 5.58 | 5.31 | 5.40 | +2.27% | 36,619,500 |
| 2026-05-26 | 5.19 | 5.42 | 5.18 | 5.28 | +4.55% | 33,871,600 |
| 2026-05-22 | 5.09 | 5.11 | 4.95 | 5.05 | +0.80% | 23,694,500 |
| 2026-05-21 | 4.64 | 5.03 | 4.60 | 5.01 | +5.92% | 26,178,300 |
| 2026-05-20 | 4.39 | 4.75 | 4.35 | 4.73 | +7.99% | 27,391,400 |
| 2026-05-19 | 4.53 | 4.55 | 4.37 | 4.38 | -4.37% | 18,277,000 |
| 2026-05-18 | 4.59 | 4.81 | 4.55 | 4.58 | +0.00% | 21,181,400 |
| 2026-05-15 | 4.76 | 4.78 | 4.57 | 4.58 | -6.15% | 18,332,500 |
| 2026-05-14 | 4.75 | 4.94 | 4.62 | 4.88 | +3.83% | 28,846,200 |
| 2026-05-13 | 4.72 | 4.76 | 4.66 | 4.70 | -0.63% | 13,921,300 |
| 2026-05-12 | 4.93 | 4.93 | 4.61 | 4.73 | -4.64% | 25,155,900 |
| 2026-05-11 | 4.95 | 5.21 | 4.93 | 4.96 | -2.94% | 32,916,800 |
| 2026-05-08 | 5.15 | 5.24 | 5.03 | 5.11 | -0.39% | 20,516,800 |
| 2026-05-07 | 5.13 | 5.31 | 5.02 | 5.13 | +1.79% | 26,086,900 |
| 2026-05-06 | 5.09 | 5.16 | 4.95 | 5.04 | +4.13% | 26,306,400 |
| 2026-05-05 | 4.82 | 4.90 | 4.78 | 4.84 | +1.04% | 19,857,900 |
| 2026-05-04 | 5.10 | 5.15 | 4.70 | 4.79 | -1.44% | 33,766,100 |
| 2026-05-01 | 4.66 | 5.30 | 4.55 | 4.86 | +4.29% | 48,475,500 |
| 2026-04-30 | 4.93 | 4.94 | 4.65 | 4.66 | -3.72% | 21,817,700 |
| 2026-04-29 | 4.91 | 5.04 | 4.75 | 4.84 | -3.20% | 18,334,000 |
| 2026-04-28 | 4.78 | 5.22 | 4.77 | 5.00 | +1.21% | 22,184,500 |
| 2026-04-27 | 5.27 | 5.38 | 4.91 | 4.94 | -6.26% | 33,309,600 |
| 2026-04-24 | 5.31 | 5.41 | 5.21 | 5.27 | +0.38% | 22,885,400 |
| 2026-04-23 | 5.06 | 5.35 | 5.00 | 5.25 | +3.35% | 22,449,300 |
| 2026-04-22 | 5.52 | 5.53 | 5.04 | 5.08 | -6.96% | 33,683,800 |
| 2026-04-21 | 5.73 | 5.74 | 5.34 | 5.46 | -5.04% | 31,531,100 |
| 2026-04-20 | 5.66 | 5.89 | 5.66 | 5.75 | -2.04% | 31,542,800 |
| 2026-04-17 | 5.98 | 6.16 | 5.80 | 5.87 | +6.53% | 37,070,600 |
| 2026-04-16 | 5.93 | 6.03 | 5.42 | 5.51 | -2.65% | 26,993,900 |
| 2026-04-15 | 5.60 | 5.85 | 5.51 | 5.66 | +1.07% | 30,985,900 |
| 2026-04-14 | 5.03 | 5.63 | 5.01 | 5.60 | +16.91% | 45,007,700 |
| 2026-04-13 | 4.57 | 4.83 | 4.55 | 4.79 | +1.05% | 17,234,800 |
| 2026-04-10 | 4.93 | 4.94 | 4.67 | 4.74 | -3.85% | 16,480,400 |
| 2026-04-09 | 5.00 | 5.10 | 4.83 | 4.93 | -2.18% | 17,580,400 |
| 2026-04-08 | 5.12 | 5.22 | 4.94 | 5.04 | +10.77% | 42,532,900 |
| 2026-04-07 | 4.52 | 4.57 | 4.37 | 4.55 | -0.44% | 22,282,400 |
| 2026-04-06 | 4.46 | 4.61 | 4.44 | 4.57 | +1.11% | 22,303,200 |
| 2026-04-02 | 4.33 | 4.56 | 4.30 | 4.52 | -0.66% | 23,840,800 |
| 2026-04-01 | 4.50 | 4.63 | 4.47 | 4.55 | +2.94% | 24,678,600 |
| 2026-03-31 | 4.16 | 4.49 | 4.16 | 4.42 | +7.28% | 34,963,800 |
| 2026-03-30 | 4.21 | 4.31 | 4.09 | 4.12 | -2.37% | 26,488,200 |
| 2026-03-27 | 4.43 | 4.51 | 4.18 | 4.22 | -6.43% | 26,210,500 |
| 2026-03-26 | 4.59 | 4.68 | 4.37 | 4.51 | -5.05% | 32,783,800 |
| 2026-03-25 | 4.28 | 4.99 | 4.23 | 4.75 | +13.37% | 106,204,400 |
| 2026-03-24 | 4.11 | 4.34 | 4.08 | 4.19 | -0.24% | 28,414,400 |
| 2026-03-23 | 4.23 | 4.37 | 4.13 | 4.20 | +4.22% | 33,076,800 |
| 2026-03-20 | 4.08 | 4.16 | 3.99 | 4.03 | -1.95% | 30,211,400 |
| 2026-03-19 | 3.97 | 4.13 | 3.87 | 4.11 | +1.23% | 41,605,600 |
| 2026-03-18 | 4.18 | 4.23 | 4.05 | 4.06 | -3.56% | 29,283,300 |
| 2026-03-17 | 4.39 | 4.50 | 4.17 | 4.21 | -1.17% | 31,769,000 |
| 2026-03-16 | 4.16 | 4.27 | 4.14 | 4.26 | +3.40% | 19,921,100 |
| 2026-03-13 | 4.21 | 4.24 | 4.07 | 4.12 | -0.96% | 24,864,000 |
| 2026-03-12 | 4.31 | 4.32 | 4.15 | 4.16 | -5.67% | 24,816,800 |
| 2026-03-11 | 4.48 | 4.58 | 4.37 | 4.41 | +0.00% | 18,047,800 |
| 2026-03-10 | 4.47 | 4.64 | 4.29 | 4.41 | -2.43% | 33,973,969 |
| 2026-03-09 | 4.27 | 4.54 | 4.08 | 4.52 | +0.67% | 33,016,070 |
| 2026-03-06 | 4.49 | 4.55 | 4.31 | 4.49 | -1.54% | 23,382,100 |
| 2026-03-05 | 4.99 | 5.01 | 4.54 | 4.56 | -9.70% | 35,809,900 |
| 2026-03-04 | 5.19 | 5.28 | 5.03 | 5.05 | -1.37% | 9,818,300 |
| 2026-03-03 | 5.00 | 5.23 | 4.85 | 5.12 | -1.92% | 14,527,800 |
| 2026-03-02 | 5.53 | 5.54 | 5.15 | 5.22 | -5.78% | 19,503,900 |
| 2026-02-27 | 5.69 | 5.70 | 5.44 | 5.54 | -4.48% | 10,962,100 |
| 2026-02-26 | 5.67 | 5.85 | 5.63 | 5.80 | +4.13% | 13,961,400 |
| 2026-02-25 | 5.80 | 5.82 | 5.50 | 5.57 | -2.79% | 13,120,100 |
| 2026-02-24 | 5.81 | 6.07 | 5.62 | 5.73 | -1.72% | 23,472,600 |
| 2026-02-23 | 5.82 | 6.03 | 5.72 | 5.83 | -2.51% | 12,279,900 |
| 2026-02-20 | 5.89 | 6.06 | 5.81 | 5.98 | +1.18% | 10,417,500 |
| 2026-02-19 | 6.34 | 6.38 | 5.79 | 5.91 | -8.51% | 19,677,800 |
| 2026-02-18 | 5.95 | 6.46 | 5.87 | 6.46 | +6.43% | 20,773,500 |
| 2026-02-17 | 5.91 | 6.19 | 5.91 | 6.07 | +2.71% | 13,530,000 |
| 2026-02-13 | 5.70 | 5.93 | 5.60 | 5.91 | +4.97% | 13,813,880 |
| 2026-02-12 | 5.95 | 6.01 | 5.47 | 5.63 | -3.10% | 15,281,780 |
| 2026-02-11 | 6.09 | 6.22 | 5.79 | 5.81 | -3.33% | 13,246,930 |
| 2026-02-10 | 6.15 | 6.19 | 5.97 | 6.01 | -2.44% | 12,289,140 |
| 2026-02-09 | 6.31 | 6.44 | 6.13 | 6.16 | -3.14% | 12,971,810 |
| 2026-02-06 | 6.09 | 6.50 | 6.05 | 6.36 | +5.30% | 23,071,320 |
| 2026-02-05 | 5.90 | 6.05 | 5.73 | 6.04 | +1.34% | 22,724,119 |
| 2026-02-04 | 5.63 | 6.02 | 5.62 | 5.96 | +7.00% | 30,484,330 |
| 2026-02-03 | 5.47 | 5.74 | 5.43 | 5.57 | +5.69% | 31,971,260 |
| 2026-02-02 | 4.89 | 5.28 | 4.89 | 5.27 | +8.21% | 39,104,488 |
| 2026-01-30 | 5.01 | 5.06 | 4.84 | 4.87 | -3.56% | 17,339,170 |
| 2026-01-29 | 5.08 | 5.30 | 4.96 | 5.05 | +0.20% | 18,966,900 |
| 2026-01-28 | 4.80 | 5.20 | 4.79 | 5.04 | +6.55% | 27,103,080 |
| 2026-01-27 | 4.73 | 5.06 | 4.60 | 4.73 | -6.89% | 32,405,721 |
| 2026-01-26 | 5.27 | 5.28 | 5.05 | 5.08 | -3.79% | 22,455,430 |
| 2026-01-23 | 5.30 | 5.36 | 5.25 | 5.28 | -2.04% | 15,823,800 |
| 2026-01-22 | 5.51 | 5.75 | 5.35 | 5.39 | -2.36% | 22,779,930 |
| 2026-01-21 | 5.27 | 5.53 | 5.20 | 5.52 | +6.98% | 21,477,359 |
| 2026-01-20 | 5.26 | 5.30 | 5.00 | 5.16 | -4.09% | 20,673,449 |
| 2026-01-16 | 4.95 | 5.39 | 4.90 | 5.38 | +8.03% | 28,240,170 |
| 2026-01-15 | 4.84 | 5.00 | 4.75 | 4.98 | +2.89% | 20,763,189 |
| 2026-01-14 | 4.84 | 4.89 | 4.66 | 4.84 | +0.00% | 18,922,240 |
| 2026-01-13 | 4.84 | 4.98 | 4.81 | 4.84 | -1.02% | 21,768,070 |
| 2026-01-12 | 5.14 | 5.16 | 4.86 | 4.89 | -5.78% | 24,032,910 |
| 2026-01-09 | 5.13 | 5.20 | 4.96 | 5.19 | +2.98% | 17,686,971 |
| 2026-01-08 | 5.01 | 5.16 | 4.97 | 5.04 | +0.20% | 12,642,630 |
| 2026-01-07 | 5.08 | 5.16 | 5.00 | 5.03 | -0.79% | 15,854,450 |
| 2026-01-06 | 4.80 | 5.20 | 4.80 | 5.07 | +5.63% | 33,551,410 |
| 2026-01-05 | 4.59 | 4.82 | 4.57 | 4.80 | +4.58% | 14,947,540 |
| 2026-01-02 | 4.57 | 4.67 | 4.51 | 4.59 | +0.88% | 12,445,150 |
| 2025-12-31 | 4.59 | 4.61 | 4.53 | 4.55 | -0.87% | 9,074,955 |
| 2025-12-30 | 4.52 | 4.70 | 4.50 | 4.59 | +1.32% | 17,264,869 |
| 2025-12-29 | 4.64 | 4.65 | 4.50 | 4.53 | -3.41% | 12,333,580 |
| 2025-12-26 | 4.70 | 4.72 | 4.62 | 4.69 | -1.05% | 12,314,520 |
| 2025-12-24 | 4.74 | 4.76 | 4.67 | 4.74 | +0.21% | 14,083,800 |
| 2025-12-23 | 4.95 | 4.96 | 4.71 | 4.73 | -4.64% | 16,611,971 |
| 2025-12-22 | 4.83 | 4.99 | 4.83 | 4.96 | +3.33% | 11,780,140 |
| 2025-12-19 | 4.77 | 4.85 | 4.74 | 4.80 | +1.27% | 23,115,289 |
| 2025-12-18 | 4.85 | 4.90 | 4.72 | 4.74 | -0.63% | 13,466,890 |
| 2025-12-17 | 4.96 | 5.09 | 4.75 | 4.77 | -3.44% | 16,502,820 |
| 2025-12-16 | 4.93 | 5.01 | 4.85 | 4.94 | +1.02% | 17,317,461 |
| 2025-12-15 | 4.98 | 5.01 | 4.76 | 4.89 | -1.01% | 19,570,660 |
| 2025-12-12 | 4.94 | 5.03 | 4.83 | 4.94 | +1.02% | 25,549,850 |
| 2025-12-11 | 5.04 | 5.15 | 4.67 | 4.89 | -2.78% | 30,981,180 |
| 2025-12-10 | 4.96 | 5.11 | 4.96 | 5.03 | +1.41% | 16,794,580 |
| 2025-12-09 | 4.92 | 5.02 | 4.89 | 4.96 | +0.20% | 15,167,780 |
| 2025-12-08 | 4.83 | 5.09 | 4.79 | 4.95 | +3.34% | 24,101,859 |
| 2025-12-05 | 4.61 | 4.87 | 4.61 | 4.79 | +3.01% | 17,519,539 |
| 2025-12-04 | 4.65 | 4.70 | 4.54 | 4.65 | -1.27% | 13,622,220 |
| 2025-12-03 | 4.55 | 4.79 | 4.53 | 4.71 | +3.29% | 14,736,670 |
| 2025-12-02 | 4.49 | 4.61 | 4.43 | 4.56 | +2.01% | 12,462,580 |
| 2025-12-01 | 4.43 | 4.49 | 4.39 | 4.47 | -2.19% | 15,423,100 |
| 2025-11-28 | 4.52 | 4.60 | 4.51 | 4.57 | +1.11% | 7,969,380 |
| 2025-11-26 | 4.37 | 4.58 | 4.37 | 4.52 | +3.43% | 14,821,990 |
| 2025-11-25 | 4.19 | 4.50 | 4.18 | 4.37 | +3.80% | 19,649,980 |
| 2025-11-24 | 4.18 | 4.25 | 4.14 | 4.21 | +0.48% | 15,410,240 |
| 2025-11-21 | 4.08 | 4.27 | 4.06 | 4.19 | +2.70% | 23,597,090 |
| 2025-11-20 | 4.16 | 4.29 | 4.06 | 4.08 | -0.49% | 17,611,340 |
| 2025-11-19 | 4.18 | 4.23 | 4.09 | 4.10 | -0.73% | 11,043,170 |
| 2025-11-18 | 4.02 | 4.15 | 4.00 | 4.13 | +1.98% | 10,989,380 |
| 2025-11-17 | 4.16 | 4.17 | 4.01 | 4.05 | -3.34% | 14,507,010 |
| 2025-11-14 | 4.20 | 4.24 | 4.12 | 4.19 | -3.01% | 16,723,359 |
| 2025-11-13 | 4.38 | 4.46 | 4.29 | 4.32 | -1.82% | 15,238,620 |
| 2025-11-12 | 4.34 | 4.46 | 4.33 | 4.40 | +1.38% | 14,753,920 |
| 2025-11-11 | 4.43 | 4.43 | 4.30 | 4.34 | -1.59% | 10,424,630 |
| 2025-11-10 | 4.48 | 4.58 | 4.36 | 4.41 | -0.23% | 20,461,311 |
| 2025-11-07 | 4.19 | 4.55 | 4.18 | 4.42 | +4.00% | 24,498,920 |
| 2025-11-06 | 4.25 | 4.35 | 4.22 | 4.25 | -0.93% | 24,981,480 |
| 2025-11-05 | 4.11 | 4.32 | 4.10 | 4.29 | +5.15% | 19,005,490 |
| 2025-11-04 | 4.07 | 4.16 | 4.01 | 4.08 | -2.39% | 22,672,490 |
| 2025-11-03 | 4.15 | 4.29 | 4.11 | 4.18 | -0.48% | 19,682,980 |
| 2025-10-31 | 4.10 | 4.21 | 4.08 | 4.20 | +1.69% | 12,805,830 |
| 2025-10-30 | 4.05 | 4.23 | 3.98 | 4.13 | +1.10% | 26,954,439 |
| 2025-10-29 | 4.18 | 4.22 | 4.06 | 4.08 | -1.80% | 25,360,439 |
| 2025-10-28 | 4.58 | 4.60 | 4.06 | 4.16 | -11.86% | 56,595,488 |
| 2025-10-27 | 4.59 | 4.78 | 4.56 | 4.72 | +3.28% | 35,363,047 |
| 2025-10-24 | 4.60 | 4.70 | 4.52 | 4.57 | +0.00% | 25,236,400 |
| 2025-10-23 | 4.67 | 4.68 | 4.55 | 4.57 | -1.08% | 17,008,039 |
| 2025-10-22 | 4.66 | 4.70 | 4.53 | 4.62 | -0.86% | 27,558,990 |
| 2025-10-21 | 4.64 | 4.75 | 4.59 | 4.66 | -0.21% | 15,394,450 |
| 2025-10-20 | 4.70 | 4.77 | 4.63 | 4.67 | +0.21% | 18,742,221 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+13.92%). Pire mois : Mars (-20.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de JetBlue Airways Corp (JBLU) ?
2.93 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de JBLU ?
Plus haut à 6.62 et plus bas à 2.91 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de JetBlue Airways Corp ?
Historiquement, le mois le plus fort de JBLU a été Mai (moyenne +13.92%) et le plus faible Mars (moyenne -20.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.