JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 7.500 | 7.500 | 7.161 | 7.181 | 7.181 | 9,078 |
| 2024-03-07 | 7.280 | 7.500 | 7.130 | 7.500 | 7.500 | 18,983 |
| 2024-03-06 | 6.850 | 7.250 | 6.820 | 7.150 | 7.150 | 7,842 |
| 2024-03-05 | 6.625 | 7.019 | 6.605 | 6.935 | 6.935 | 20,192 |
| 2024-03-04 | 6.460 | 6.900 | 6.460 | 6.652 | 6.652 | 26,607 |
| 2024-03-01 | 6.460 | 6.500 | 6.280 | 6.500 | 6.500 | 7,664 |
| 2024-02-29 | 6.450 | 6.585 | 6.450 | 6.521 | 6.521 | 33,819 |
| 2024-02-28 | 6.420 | 6.560 | 6.410 | 6.521 | 6.521 | 3,398 |
| 2024-02-27 | 6.509 | 6.600 | 6.430 | 6.491 | 6.491 | 5,979 |
| 2024-02-26 | 6.400 | 6.568 | 6.400 | 6.510 | 6.510 | 7,621 |
| 2024-02-23 | 6.411 | 6.504 | 6.300 | 6.489 | 6.489 | 6,572 |
| 2024-02-22 | 6.780 | 6.780 | 6.611 | 6.611 | 6.611 | 22,248 |
| 2024-02-21 | 6.912 | 6.930 | 6.770 | 6.790 | 6.790 | 16,665 |
| 2024-02-20 | 7.155 | 7.250 | 6.975 | 7.008 | 7.008 | 21,490 |
| 2024-02-16 | 7.005 | 7.090 | 6.952 | 7.041 | 7.041 | 27,246 |
| 2024-02-15 | 7.386 | 7.460 | 7.200 | 7.290 | 7.290 | 21,881 |
| 2024-02-14 | 7.370 | 7.530 | 6.990 | 7.160 | 7.160 | 96,798 |
| 2024-02-13 | 7.110 | 7.340 | 6.650 | 7.195 | 7.195 | 186,364 |
| 2024-02-12 | 5.910 | 6.130 | 5.832 | 6.130 | 6.130 | 28,387 |
| 2024-02-09 | 5.868 | 5.875 | 5.742 | 5.851 | 5.851 | 998 |
| 2024-02-08 | 5.690 | 5.710 | 5.480 | 5.710 | 5.710 | 27,106 |
| 2024-02-07 | 6.000 | 6.000 | 5.630 | 5.671 | 5.671 | 2,880 |
| 2024-02-06 | 5.600 | 5.925 | 5.520 | 5.890 | 5.890 | 10,305 |
| 2024-02-05 | 5.701 | 5.701 | 5.510 | 5.640 | 5.640 | 2,948 |
| 2024-02-02 | 5.600 | 5.725 | 5.530 | 5.725 | 5.725 | 37,272 |
| 2024-02-01 | 5.431 | 5.475 | 5.220 | 5.451 | 5.451 | 5,042 |
| 2024-01-31 | 5.240 | 5.420 | 5.108 | 5.361 | 5.361 | 9,125 |
| 2024-01-30 | 5.559 | 5.559 | 5.080 | 5.255 | 5.255 | 29,581 |
| 2024-01-29 | 5.530 | 5.530 | 5.365 | 5.451 | 5.451 | 7,651 |
| 2024-01-26 | 5.430 | 5.490 | 5.362 | 5.490 | 5.490 | 56,163 |
| 2024-01-25 | 5.200 | 5.330 | 5.101 | 5.289 | 5.289 | 9,547 |
| 2024-01-24 | 5.210 | 5.210 | 5.059 | 5.069 | 5.069 | 1,300 |
| 2024-01-23 | 5.140 | 5.279 | 5.140 | 5.191 | 5.191 | 27,826 |
| 2024-01-22 | 5.060 | 5.119 | 4.880 | 4.890 | 4.890 | 5,460 |
| 2024-01-19 | 5.070 | 5.070 | 4.748 | 4.990 | 4.990 | 14,737 |
| 2024-01-18 | 4.850 | 4.980 | 4.699 | 4.970 | 4.970 | 11,646 |
| 2024-01-17 | 5.000 | 5.040 | 4.625 | 4.670 | 4.670 | 40,013 |
| 2024-01-16 | 4.839 | 5.380 | 4.580 | 5.132 | 5.132 | 66,144 |
| 2024-01-12 | 5.060 | 5.111 | 4.920 | 4.930 | 4.930 | 71,487 |
| 2024-01-11 | 5.070 | 5.230 | 4.971 | 5.230 | 5.230 | 60,588 |
| 2024-01-10 | 5.170 | 5.208 | 5.076 | 5.080 | 5.080 | 21,398 |
| 2024-01-09 | 5.740 | 5.740 | 5.131 | 5.151 | 5.151 | 34,394 |
| 2024-01-08 | 5.629 | 5.765 | 5.595 | 5.765 | 5.765 | 4,384 |
| 2024-01-05 | 5.250 | 5.650 | 5.250 | 5.601 | 5.601 | 3,677 |
| 2024-01-04 | 5.000 | 5.315 | 5.000 | 5.279 | 5.279 | 1,841 |
| 2024-01-03 | 5.240 | 5.240 | 4.900 | 4.973 | 4.973 | 140,429 |
| 2024-01-02 | 5.445 | 5.494 | 5.325 | 5.395 | 5.395 | 7,217 |
| 2023-12-29 | 5.700 | 5.700 | 5.541 | 5.605 | 5.605 | 8,549 |
| 2023-12-28 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 2,626 |
| 2023-12-27 | 5.662 | 5.743 | 5.637 | 5.743 | 5.743 | 192,228 |
| 2023-12-22 | 5.720 | 5.780 | 5.710 | 5.740 | 5.740 | 5,359 |
| 2023-12-21 | 5.750 | 5.811 | 5.705 | 5.705 | 5.705 | 22,287 |
| 2023-12-20 | 5.680 | 5.830 | 5.610 | 5.830 | 5.830 | 10,526 |
| 2023-12-19 | 5.738 | 5.738 | 5.628 | 5.650 | 5.650 | 2,238 |
| 2023-12-18 | 5.620 | 5.700 | 5.470 | 5.700 | 5.700 | 6,579 |
| 2023-12-15 | 5.725 | 5.800 | 5.585 | 5.610 | 5.610 | 5,851 |
| 2023-12-14 | 5.802 | 5.920 | 5.652 | 5.652 | 5.652 | 25,710 |
| 2023-12-13 | 5.471 | 5.490 | 5.169 | 5.462 | 5.462 | 26,689 |
| 2023-12-12 | 5.390 | 5.640 | 5.360 | 5.610 | 5.610 | 25,584 |
| 2023-12-11 | 5.410 | 5.449 | 5.220 | 5.421 | 5.421 | 20,569 |
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.