JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5.485 | 5.490 | 5.418 | 5.438 | 5.438 | 386 |
| 2024-06-05 | 5.470 | 5.520 | 5.405 | 5.430 | 5.430 | 684 |
| 2024-06-04 | 5.610 | 5.689 | 5.540 | 5.540 | 5.540 | 1,458 |
| 2024-06-03 | 5.750 | 6.050 | 5.595 | 5.639 | 5.639 | 5,569 |
| 2024-05-31 | 5.340 | 5.600 | 5.340 | 5.560 | 5.560 | 67,227 |
| 2024-05-30 | 5.240 | 5.302 | 5.200 | 5.285 | 5.285 | 2,389 |
| 2024-05-29 | 5.150 | 5.150 | 4.990 | 5.109 | 5.109 | 2,076 |
| 2024-05-28 | 5.460 | 5.498 | 5.351 | 5.351 | 5.351 | 3,862 |
| 2024-05-24 | 5.620 | 5.640 | 5.360 | 5.388 | 5.388 | 53,075 |
| 2024-05-23 | 5.760 | 5.760 | 5.590 | 5.590 | 5.590 | 1,966 |
| 2024-05-22 | 5.628 | 5.785 | 5.628 | 5.770 | 5.770 | 1,199 |
| 2024-05-21 | 5.775 | 5.820 | 5.750 | 5.750 | 5.750 | 1,888 |
| 2024-05-20 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 211 |
| 2024-05-17 | 6.170 | 6.180 | 6.140 | 6.140 | 6.140 | 288 |
| 2024-05-16 | 6.090 | 6.141 | 6.010 | 6.070 | 6.070 | 998 |
| 2024-05-15 | 6.390 | 6.390 | 6.080 | 6.080 | 6.080 | 744 |
| 2024-05-14 | 6.160 | 6.580 | 6.140 | 6.442 | 6.442 | 5,616 |
| 2024-05-13 | 5.782 | 6.190 | 5.760 | 6.068 | 6.068 | 17,909 |
| 2024-05-10 | 5.790 | 5.790 | 5.671 | 5.699 | 5.699 | 11,356 |
| 2024-05-09 | 5.650 | 5.730 | 5.601 | 5.721 | 5.721 | 45,609 |
| 2024-05-08 | 5.580 | 5.680 | 5.580 | 5.671 | 5.671 | 816 |
| 2024-05-07 | 5.850 | 5.878 | 5.730 | 5.748 | 5.748 | 2,136 |
| 2024-05-03 | 5.860 | 5.930 | 5.781 | 5.805 | 5.805 | 1,878 |
| 2024-05-02 | 5.690 | 5.821 | 5.620 | 5.821 | 5.821 | 7,619 |
| 2024-05-01 | 5.615 | 5.677 | 5.555 | 5.610 | 5.610 | 6,132 |
| 2024-04-30 | 5.810 | 5.900 | 5.721 | 5.728 | 5.728 | 2,599 |
| 2024-04-29 | 5.752 | 5.878 | 5.740 | 5.790 | 5.790 | 15,668 |
| 2024-04-26 | 5.670 | 5.770 | 5.652 | 5.691 | 5.691 | 5,283 |
| 2024-04-25 | 5.930 | 5.930 | 5.580 | 5.775 | 5.775 | 50,369 |
| 2024-04-24 | 6.150 | 6.150 | 5.870 | 5.870 | 5.870 | 34,883 |
| 2024-04-23 | 6.950 | 6.950 | 6.005 | 6.250 | 6.250 | 70,367 |
| 2024-04-22 | 7.161 | 7.545 | 7.118 | 7.545 | 7.545 | 33,484 |
| 2024-04-19 | 7.035 | 7.212 | 6.980 | 7.160 | 7.160 | 3,329 |
| 2024-04-18 | 7.000 | 7.368 | 6.990 | 7.150 | 7.150 | 9,807 |
| 2024-04-17 | 6.860 | 6.955 | 6.570 | 6.660 | 6.660 | 2,340 |
| 2024-04-16 | 6.680 | 6.680 | 6.470 | 6.630 | 6.630 | 1,305 |
| 2024-04-15 | 6.770 | 6.788 | 6.631 | 6.631 | 6.631 | 373 |
| 2024-04-12 | 6.585 | 6.680 | 6.520 | 6.520 | 6.520 | 4,351 |
| 2024-04-11 | 6.850 | 6.910 | 6.770 | 6.910 | 6.910 | 241 |
| 2024-04-10 | 7.000 | 7.240 | 6.880 | 6.880 | 6.880 | 5,051 |
| 2024-04-09 | 7.110 | 7.130 | 7.020 | 7.090 | 7.090 | 350,932 |
| 2024-04-08 | 6.880 | 6.990 | 6.840 | 6.981 | 6.981 | 351,931 |
| 2024-04-05 | 6.760 | 6.870 | 6.705 | 6.791 | 6.791 | 754 |
| 2024-04-04 | 6.940 | 7.150 | 6.930 | 7.080 | 7.080 | 21,303 |
| 2024-04-03 | 6.910 | 6.910 | 6.705 | 6.785 | 6.785 | 3,307 |
| 2024-04-02 | 6.862 | 6.950 | 6.862 | 6.920 | 6.920 | 23,750 |
| 2024-03-28 | 7.405 | 7.501 | 7.343 | 7.343 | 7.343 | 24,873 |
| 2024-03-27 | 7.410 | 7.440 | 7.240 | 7.361 | 7.361 | 236,953 |
| 2024-03-26 | 7.430 | 7.530 | 7.369 | 7.370 | 7.370 | 68,689 |
| 2024-03-25 | 7.070 | 7.140 | 7.019 | 7.140 | 7.140 | 7,872 |
| 2024-03-22 | 7.185 | 7.250 | 7.012 | 7.080 | 7.080 | 36,617 |
| 2024-03-21 | 7.170 | 7.230 | 7.120 | 7.192 | 7.192 | 81,401 |
| 2024-03-20 | 6.605 | 7.081 | 6.485 | 7.070 | 7.070 | 7,996 |
| 2024-03-19 | 6.960 | 6.960 | 6.700 | 6.700 | 6.700 | 5,254 |
| 2024-03-18 | 7.030 | 7.049 | 6.860 | 6.949 | 6.949 | 2,624 |
| 2024-03-15 | 7.165 | 7.200 | 7.020 | 7.040 | 7.040 | 1,102 |
| 2024-03-14 | 6.990 | 7.105 | 6.960 | 7.029 | 7.029 | 4,389 |
| 2024-03-13 | 6.751 | 7.051 | 6.751 | 7.051 | 7.051 | 2,977 |
| 2024-03-12 | 6.660 | 6.970 | 6.630 | 6.950 | 6.950 | 7,852 |
| 2024-03-11 | 7.120 | 7.210 | 7.065 | 7.065 | 7.065 | 5,154 |
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.