JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 5.470 | 5.605 | 5.320 | 5.390 | 5.390 | 51,466 |
| 2023-12-07 | 5.130 | 5.500 | 5.130 | 5.431 | 5.431 | 92,848 |
| 2023-12-06 | 4.690 | 4.912 | 4.690 | 4.910 | 4.910 | 13,218 |
| 2023-12-05 | 4.820 | 4.830 | 4.550 | 4.653 | 4.653 | 5,095 |
| 2023-12-04 | 4.630 | 4.960 | 4.620 | 4.880 | 4.880 | 19,060 |
| 2023-12-01 | 4.400 | 4.640 | 4.390 | 4.591 | 4.591 | 11,561 |
| 2023-11-30 | 4.460 | 4.520 | 4.347 | 4.450 | 4.450 | 8,146 |
| 2023-11-29 | 4.410 | 4.580 | 4.390 | 4.525 | 4.525 | 8,574 |
| 2023-11-28 | 4.130 | 4.231 | 4.110 | 4.231 | 4.231 | 990 |
| 2023-11-27 | 4.200 | 4.240 | 4.120 | 4.129 | 4.129 | 11,702 |
| 2023-11-24 | 4.270 | 4.280 | 4.230 | 4.250 | 4.250 | 21,797 |
| 2023-11-22 | 4.299 | 4.340 | 4.258 | 4.260 | 4.260 | 15,316 |
| 2023-11-21 | 4.340 | 4.370 | 4.189 | 4.210 | 4.210 | 8,327 |
| 2023-11-20 | 4.180 | 4.380 | 4.140 | 4.365 | 4.365 | 8,887 |
| 2023-11-17 | 4.400 | 4.410 | 4.100 | 4.100 | 4.100 | 8,358 |
| 2023-11-16 | 4.540 | 4.540 | 4.330 | 4.348 | 4.348 | 10,654 |
| 2023-11-15 | 4.420 | 4.660 | 4.400 | 4.539 | 4.539 | 15,861 |
| 2023-11-14 | 4.100 | 4.330 | 4.100 | 4.311 | 4.311 | 30,081 |
| 2023-11-13 | 3.850 | 4.027 | 3.781 | 3.980 | 3.980 | 65,376 |
| 2023-11-10 | 3.960 | 3.960 | 3.775 | 3.880 | 3.880 | 15,003 |
| 2023-11-09 | 4.260 | 4.288 | 4.060 | 4.060 | 4.060 | 11,797 |
| 2023-11-08 | 4.260 | 4.355 | 4.260 | 4.280 | 4.280 | 587 |
| 2023-11-07 | 4.310 | 4.380 | 4.190 | 4.310 | 4.310 | 19,374 |
| 2023-11-06 | 4.430 | 4.450 | 4.260 | 4.270 | 4.270 | 8,955 |
| 2023-11-03 | 3.960 | 4.421 | 3.960 | 4.411 | 4.411 | 34,807 |
| 2023-11-02 | 3.820 | 3.940 | 3.810 | 3.930 | 3.930 | 5,557 |
| 2023-11-01 | 3.760 | 3.911 | 3.700 | 3.705 | 3.705 | 14,009 |
| 2023-10-31 | 4.260 | 4.260 | 3.436 | 3.748 | 3.748 | 93,091 |
| 2023-10-30 | 4.200 | 4.230 | 4.090 | 4.190 | 4.190 | 9,063 |
| 2023-10-27 | 4.298 | 4.298 | 4.140 | 4.140 | 4.140 | 13,827 |
| 2023-10-26 | 4.210 | 4.300 | 4.170 | 4.260 | 4.260 | 554 |
| 2023-10-25 | 4.260 | 4.270 | 4.210 | 4.230 | 4.230 | 1,588 |
| 2023-10-24 | 4.528 | 4.540 | 4.226 | 4.258 | 4.258 | 53,712 |
| 2023-10-23 | 4.420 | 4.560 | 4.380 | 4.531 | 4.531 | 56,926 |
| 2023-10-20 | 4.400 | 4.500 | 4.330 | 4.470 | 4.470 | 1,862 |
| 2023-10-19 | 4.380 | 4.600 | 4.350 | 4.550 | 4.550 | 46,986 |
| 2023-10-18 | 4.430 | 4.430 | 4.250 | 4.330 | 4.330 | 2,607 |
| 2023-10-17 | 4.570 | 4.640 | 4.430 | 4.440 | 4.440 | 228,822 |
| 2023-10-16 | 4.500 | 4.650 | 4.498 | 4.650 | 4.650 | 215 |
| 2023-10-13 | 4.500 | 4.500 | 4.385 | 4.385 | 4.385 | 3,465 |
| 2023-10-12 | 4.730 | 4.730 | 4.500 | 4.500 | 4.500 | 505 |
| 2023-10-11 | 4.630 | 4.710 | 4.600 | 4.660 | 4.660 | 2,333 |
| 2023-10-10 | 4.570 | 4.720 | 4.570 | 4.645 | 4.645 | 8,987 |
| 2023-10-09 | 4.550 | 4.550 | 4.330 | 4.520 | 4.520 | 15,920 |
| 2023-10-06 | 4.610 | 4.790 | 4.610 | 4.790 | 4.790 | 28,338 |
| 2023-10-05 | 4.755 | 4.785 | 4.629 | 4.691 | 4.691 | 2,988 |
| 2023-10-04 | 4.560 | 4.650 | 4.490 | 4.650 | 4.650 | 1,588 |
| 2023-10-03 | 4.640 | 4.640 | 4.460 | 4.460 | 4.460 | 3,523 |
| 2023-10-02 | 4.531 | 4.660 | 4.531 | 4.645 | 4.645 | 577 |
| 2023-09-29 | 4.595 | 4.595 | 4.540 | 4.540 | 4.540 | 5,091 |
| 2023-09-28 | 4.390 | 4.715 | 4.345 | 4.581 | 4.581 | 18,473 |
| 2023-09-27 | 4.400 | 4.478 | 4.400 | 4.440 | 4.440 | 10,268 |
| 2023-09-26 | 4.420 | 4.548 | 4.400 | 4.405 | 4.405 | 2,705 |
| 2023-09-25 | 4.469 | 4.490 | 4.369 | 4.450 | 4.450 | 12,049 |
| 2023-09-22 | 4.540 | 4.560 | 4.435 | 4.488 | 4.488 | 2,341 |
| 2023-09-21 | 4.558 | 4.655 | 4.545 | 4.620 | 4.620 | 5,301 |
| 2023-09-20 | 4.665 | 4.750 | 4.645 | 4.649 | 4.649 | 530 |
| 2023-09-19 | 4.651 | 4.715 | 4.586 | 4.682 | 4.682 | 9,718 |
| 2023-09-18 | 4.932 | 4.940 | 4.680 | 4.728 | 4.728 | 15,503 |
| 2023-09-15 | 5.080 | 5.161 | 5.065 | 5.065 | 5.065 | 3,483 |
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.