JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.720 | 2.720 | 2.495 | 2.600 | 2.600 | 22,142 |
| 2026-10-22 | 2.950 | 3.001 | 2.640 | 2.720 | 2.720 | 44,127 |
| 2026-10-21 | 2.920 | 3.030 | 2.870 | 3.020 | 3.020 | 61,483 |
| 2026-10-20 | 2.930 | 3.120 | 2.870 | 2.990 | 2.990 | 20,853 |
| 2026-10-19 | 2.980 | 3.073 | 2.920 | 2.950 | 2.950 | 15,795 |
| 2026-10-16 | 3.200 | 3.200 | 2.980 | 2.980 | 2.980 | 22,791 |
| 2026-10-15 | 3.040 | 3.119 | 3.000 | 3.119 | 3.119 | 29,722 |
| 2026-10-14 | 3.380 | 3.380 | 3.030 | 3.040 | 3.040 | 51,569 |
| 2026-10-13 | 3.670 | 3.670 | 3.390 | 3.390 | 3.390 | 21,908 |
| 2026-10-12 | 3.810 | 3.850 | 3.688 | 3.690 | 3.690 | 4,808 |
| 2026-10-09 | 4.000 | 4.000 | 3.830 | 3.850 | 3.850 | 15,639 |
| 2026-10-08 | 3.950 | 3.960 | 3.800 | 3.890 | 3.890 | 5,587 |
| 2026-10-07 | 4.060 | 4.060 | 3.915 | 3.998 | 3.998 | 10,585 |
| 2026-10-06 | 4.160 | 4.210 | 4.020 | 4.020 | 4.020 | 10,363 |
| 2026-10-05 | 4.190 | 4.190 | 4.050 | 4.065 | 4.065 | 4,738 |
| 2026-10-02 | 4.170 | 4.300 | 4.140 | 4.170 | 4.170 | 45,641 |
| 2026-10-01 | 4.200 | 4.240 | 4.130 | 4.170 | 4.170 | 20,191 |
| 2026-09-30 | 4.350 | 4.350 | 4.185 | 4.200 | 4.200 | 3,899 |
| 2026-09-29 | 4.210 | 4.350 | 4.210 | 4.260 | 4.260 | 4,626 |
| 2026-09-28 | 4.410 | 4.410 | 4.210 | 4.290 | 4.290 | 5,084 |
| 2026-09-25 | 4.420 | 4.440 | 4.330 | 4.420 | 4.420 | 1,591 |
| 2026-09-24 | 4.350 | 4.420 | 4.280 | 4.390 | 4.390 | 8,088 |
| 2026-09-23 | 4.730 | 4.730 | 4.410 | 4.410 | 4.410 | 3,985 |
| 2026-09-22 | 4.600 | 4.750 | 4.550 | 4.581 | 4.581 | 5,561 |
| 2026-09-21 | 4.520 | 4.550 | 4.430 | 4.530 | 4.530 | 17,961 |
| 2026-09-18 | 4.460 | 4.480 | 4.350 | 4.360 | 4.360 | 13,339 |
| 2026-09-17 | 4.480 | 4.529 | 4.400 | 4.470 | 4.470 | 4,404 |
| 2026-09-16 | 4.330 | 4.500 | 4.300 | 4.300 | 4.300 | 7,539 |
| 2026-09-15 | 4.500 | 4.500 | 4.210 | 4.330 | 4.330 | 17,924 |
| 2026-09-14 | 4.400 | 4.450 | 4.280 | 4.440 | 4.440 | 40,891 |
| 2026-09-11 | 4.480 | 4.520 | 4.400 | 4.400 | 4.400 | 1,375 |
| 2026-09-10 | 4.500 | 4.520 | 4.240 | 4.430 | 4.430 | 9,338 |
| 2026-09-09 | 4.700 | 4.700 | 4.325 | 4.345 | 4.345 | 131,469 |
| 2026-09-08 | 4.520 | 4.680 | 4.520 | 4.620 | 4.620 | 65,490 |
| 2026-09-04 | 4.600 | 4.710 | 4.600 | 4.635 | 4.635 | 1,077 |
| 2026-09-03 | 4.680 | 4.700 | 4.570 | 4.620 | 4.620 | 3,863 |
| 2026-09-02 | 4.500 | 4.690 | 4.500 | 4.640 | 4.640 | 27,574 |
| 2026-09-01 | 4.590 | 4.630 | 4.480 | 4.500 | 4.500 | 14,993 |
| 2026-08-31 | 4.800 | 4.800 | 4.588 | 4.620 | 4.620 | 39,583 |
| 2026-08-28 | 4.930 | 4.930 | 4.820 | 4.820 | 4.820 | 28,534 |
| 2026-08-27 | 5.120 | 5.120 | 4.875 | 4.890 | 4.890 | 16,728 |
| 2026-08-26 | 5.100 | 5.222 | 5.020 | 5.040 | 5.040 | 4,887 |
| 2026-08-25 | 5.000 | 5.090 | 4.990 | 5.022 | 5.022 | 48,919 |
| 2026-08-24 | 4.990 | 4.990 | 4.860 | 4.912 | 4.912 | 40,378 |
| 2026-08-21 | 4.890 | 4.890 | 4.728 | 4.790 | 4.790 | 38,193 |
| 2026-08-20 | 4.890 | 4.890 | 4.670 | 4.735 | 4.735 | 19,646 |
| 2026-08-19 | 5.060 | 5.130 | 4.980 | 4.990 | 4.990 | 23,874 |
| 2026-08-18 | 5.250 | 5.250 | 5.075 | 5.085 | 5.085 | 6,581 |
| 2026-08-17 | 5.630 | 5.750 | 5.270 | 5.290 | 5.290 | 31,122 |
| 2026-08-14 | 5.710 | 5.800 | 5.600 | 5.610 | 5.610 | 3,072 |
| 2026-08-13 | 5.970 | 5.970 | 5.760 | 5.870 | 5.870 | 2,414 |
| 2026-08-12 | 5.870 | 5.950 | 5.790 | 5.850 | 5.850 | 3,295 |
| 2026-08-11 | 5.720 | 5.850 | 5.600 | 5.810 | 5.810 | 5,165 |
| 2026-08-10 | 6.130 | 6.130 | 5.645 | 5.645 | 5.645 | 15,052 |
| 2026-08-07 | 6.000 | 6.100 | 5.931 | 6.010 | 6.010 | 14,069 |
| 2026-08-06 | 6.150 | 6.400 | 6.150 | 6.240 | 6.240 | 4,076 |
| 2026-08-05 | 6.350 | 6.500 | 6.350 | 6.395 | 6.395 | 12,671 |
| 2026-08-04 | 6.090 | 6.600 | 6.090 | 6.470 | 6.470 | 13,223 |
| 2026-08-03 | 5.860 | 6.415 | 5.860 | 6.260 | 6.260 | 8,471 |
| 2026-07-31 | 6.040 | 6.205 | 6.020 | 6.050 | 6.050 | 2,280 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.