JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.030 | 5.220 | 5.011 | 5.011 | 5.011 | 3,745 |
| 2024-09-03 | 5.030 | 5.181 | 5.010 | 5.085 | 5.085 | 4,153 |
| 2024-08-30 | 5.050 | 5.260 | 5.050 | 5.070 | 5.070 | 10,566 |
| 2024-08-29 | 4.920 | 5.040 | 4.910 | 5.030 | 5.030 | 5,359 |
| 2024-08-28 | 4.855 | 4.940 | 4.841 | 4.905 | 4.905 | 20,281 |
| 2024-08-27 | 4.850 | 4.900 | 4.780 | 4.850 | 4.850 | 1,431 |
| 2024-08-23 | 4.790 | 4.849 | 4.790 | 4.841 | 4.841 | 1,617 |
| 2024-08-22 | 4.770 | 4.795 | 4.699 | 4.750 | 4.750 | 66,577 |
| 2024-08-21 | 4.770 | 4.780 | 4.740 | 4.760 | 4.760 | 42,103 |
| 2024-08-20 | 4.820 | 4.848 | 4.780 | 4.840 | 4.840 | 42,530 |
| 2024-08-19 | 4.750 | 4.800 | 4.749 | 4.790 | 4.790 | 3,123 |
| 2024-08-16 | 4.680 | 4.755 | 4.678 | 4.719 | 4.719 | 27,436 |
| 2024-08-15 | 4.775 | 4.800 | 4.621 | 4.710 | 4.710 | 74,009 |
| 2024-08-14 | 4.575 | 4.650 | 4.500 | 4.540 | 4.540 | 147,203 |
| 2024-08-13 | 4.550 | 4.760 | 4.550 | 4.640 | 4.640 | 38,233 |
| 2024-08-12 | 5.275 | 5.369 | 4.770 | 4.830 | 4.830 | 77,312 |
| 2024-08-09 | 6.030 | 6.120 | 6.010 | 6.083 | 6.083 | 3,409 |
| 2024-08-08 | 5.910 | 6.120 | 5.910 | 6.041 | 6.041 | 4,971 |
| 2024-08-07 | 5.720 | 6.090 | 5.700 | 5.880 | 5.880 | 5,694 |
| 2024-08-06 | 5.370 | 5.635 | 5.370 | 5.630 | 5.630 | 2,445 |
| 2024-08-05 | 5.180 | 5.538 | 5.140 | 5.505 | 5.505 | 7,012 |
| 2024-08-02 | 5.740 | 5.770 | 5.658 | 5.702 | 5.702 | 2,406 |
| 2024-08-01 | 6.410 | 6.420 | 5.990 | 5.990 | 5.990 | 29,538 |
| 2024-07-31 | 6.625 | 6.700 | 6.250 | 6.470 | 6.470 | 24,611 |
| 2024-07-30 | 6.210 | 7.265 | 6.210 | 6.731 | 6.731 | 218,845 |
| 2024-07-29 | 6.210 | 6.220 | 5.990 | 5.990 | 5.990 | 66,093 |
| 2024-07-26 | 6.150 | 6.150 | 6.020 | 6.020 | 6.020 | 1,589 |
| 2024-07-25 | 5.700 | 6.210 | 5.660 | 6.180 | 6.180 | 3,651 |
| 2024-07-24 | 5.890 | 5.920 | 5.840 | 5.851 | 5.851 | 474 |
| 2024-07-23 | 6.045 | 6.050 | 5.950 | 5.950 | 5.950 | 26 |
| 2024-07-22 | 5.960 | 6.010 | 5.839 | 6.010 | 6.010 | 1,761 |
| 2024-07-19 | 5.955 | 6.000 | 5.889 | 5.910 | 5.910 | 15,808 |
| 2024-07-18 | 6.270 | 6.315 | 6.190 | 6.220 | 6.220 | 619 |
| 2024-07-17 | 6.355 | 6.591 | 6.300 | 6.395 | 6.395 | 16,588 |
| 2024-07-16 | 6.270 | 6.540 | 6.270 | 6.500 | 6.500 | 3,520 |
| 2024-07-15 | 6.100 | 6.405 | 6.100 | 6.351 | 6.351 | 9,536 |
| 2024-07-12 | 5.920 | 6.160 | 5.920 | 6.160 | 6.160 | 2,685 |
| 2024-07-11 | 5.600 | 5.721 | 5.450 | 5.721 | 5.721 | 22,069 |
| 2024-07-10 | 5.770 | 5.770 | 5.711 | 5.770 | 5.770 | 531 |
| 2024-07-09 | 5.830 | 5.830 | 5.640 | 5.756 | 5.756 | 580 |
| 2024-07-08 | 5.880 | 5.900 | 5.810 | 5.855 | 5.855 | 723 |
| 2024-07-05 | 5.900 | 5.940 | 5.850 | 5.893 | 5.893 | 625 |
| 2024-07-03 | 5.900 | 6.007 | 5.900 | 6.007 | 6.007 | 622 |
| 2024-07-02 | 5.790 | 5.935 | 5.790 | 5.840 | 5.840 | 694 |
| 2024-07-01 | 6.030 | 6.090 | 5.775 | 5.861 | 5.861 | 1,813 |
| 2024-06-28 | 5.910 | 5.975 | 5.901 | 5.950 | 5.950 | 466 |
| 2024-06-27 | 5.750 | 5.815 | 5.690 | 5.815 | 5.815 | 131 |
| 2024-06-26 | 5.620 | 5.775 | 5.580 | 5.755 | 5.755 | 830 |
| 2024-06-25 | 5.840 | 5.890 | 5.710 | 5.720 | 5.720 | 395 |
| 2024-06-24 | 5.860 | 5.871 | 5.830 | 5.850 | 5.850 | 14,418 |
| 2024-06-21 | 5.660 | 5.805 | 5.629 | 5.805 | 5.805 | 448 |
| 2024-06-20 | 5.650 | 5.811 | 5.650 | 5.811 | 5.811 | 1,145 |
| 2024-06-18 | 5.550 | 5.631 | 5.550 | 5.605 | 5.605 | 848 |
| 2024-06-17 | 5.469 | 5.498 | 5.449 | 5.498 | 5.498 | 210 |
| 2024-06-14 | 5.485 | 5.485 | 5.420 | 5.420 | 5.420 | 907 |
| 2024-06-13 | 5.730 | 5.730 | 5.435 | 5.495 | 5.495 | 5,214 |
| 2024-06-12 | 5.551 | 5.725 | 5.551 | 5.725 | 5.725 | 1,898 |
| 2024-06-11 | 5.530 | 5.561 | 5.478 | 5.489 | 5.489 | 1,281 |
| 2024-06-10 | 5.470 | 5.591 | 5.430 | 5.591 | 5.591 | 379 |
| 2024-06-07 | 5.400 | 5.795 | 5.400 | 5.451 | 5.451 | 13,895 |
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.