JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 5.021 | 5.089 | 5.011 | 5.089 | 5.089 | 2,126 |
| 2023-09-13 | 5.065 | 5.065 | 4.940 | 4.940 | 4.940 | 33,866 |
| 2023-09-12 | 5.149 | 5.240 | 5.140 | 5.190 | 5.190 | 2,427 |
| 2023-09-11 | 5.235 | 5.270 | 5.072 | 5.180 | 5.180 | 23,889 |
| 2023-09-08 | 5.370 | 5.370 | 5.227 | 5.227 | 5.227 | 2,759 |
| 2023-09-07 | 5.525 | 5.575 | 5.420 | 5.420 | 5.420 | 9,971 |
| 2023-09-06 | 5.820 | 5.850 | 5.571 | 5.578 | 5.578 | 40,119 |
| 2023-09-05 | 5.875 | 6.080 | 5.839 | 5.875 | 5.875 | 39,765 |
| 2023-09-01 | 5.955 | 5.979 | 5.918 | 5.939 | 5.939 | 1,433 |
| 2023-08-31 | 6.000 | 6.011 | 5.921 | 5.921 | 5.921 | 6,564 |
| 2023-08-30 | 6.065 | 6.079 | 5.989 | 6.004 | 6.004 | 22,693 |
| 2023-08-29 | 6.105 | 6.159 | 6.096 | 6.159 | 6.159 | 1,300 |
| 2023-08-25 | 6.120 | 6.160 | 5.999 | 6.000 | 6.000 | 3,738 |
| 2023-08-24 | 6.261 | 6.261 | 6.131 | 6.148 | 6.148 | 24,669 |
| 2023-08-23 | 6.170 | 6.247 | 6.150 | 6.215 | 6.215 | 5,668 |
| 2023-08-22 | 6.310 | 6.397 | 6.180 | 6.185 | 6.185 | 19,286 |
| 2023-08-21 | 6.325 | 6.369 | 6.306 | 6.306 | 6.306 | 21,439 |
| 2023-08-18 | 6.359 | 6.400 | 6.316 | 6.316 | 6.316 | 8,623 |
| 2023-08-17 | 6.400 | 6.505 | 6.398 | 6.500 | 6.500 | 3,473 |
| 2023-08-16 | 6.479 | 6.511 | 6.425 | 6.425 | 6.425 | 3,829 |
| 2023-08-15 | 6.540 | 6.540 | 6.455 | 6.455 | 6.455 | 3,825 |
| 2023-08-14 | 6.450 | 6.659 | 6.450 | 6.641 | 6.641 | 3,148 |
| 2023-08-11 | 6.490 | 6.491 | 6.426 | 6.455 | 6.455 | 5,493 |
| 2023-08-10 | 6.528 | 6.539 | 6.429 | 6.429 | 6.429 | 4,830 |
| 2023-08-09 | 6.555 | 6.589 | 6.426 | 6.465 | 6.465 | 6,171 |
| 2023-08-08 | 6.445 | 6.525 | 6.345 | 6.419 | 6.419 | 6,880 |
| 2023-08-07 | 6.628 | 6.669 | 6.355 | 6.415 | 6.415 | 9,095 |
| 2023-08-04 | 6.680 | 6.749 | 6.605 | 6.680 | 6.680 | 6,640 |
| 2023-08-03 | 6.795 | 6.795 | 6.622 | 6.725 | 6.725 | 33,247 |
| 2023-08-02 | 7.005 | 7.005 | 6.870 | 6.870 | 6.870 | 3,166 |
| 2023-08-01 | 7.110 | 7.288 | 7.008 | 7.119 | 7.119 | 39,634 |
| 2023-07-31 | 7.890 | 7.930 | 7.795 | 7.809 | 7.809 | 3,240 |
| 2023-07-28 | 7.770 | 7.821 | 7.740 | 7.818 | 7.818 | 3,425 |
| 2023-07-27 | 7.650 | 7.710 | 7.648 | 7.690 | 7.690 | 17,584 |
| 2023-07-26 | 7.930 | 7.968 | 7.840 | 7.850 | 7.850 | 15,410 |
| 2023-07-25 | 8.110 | 8.110 | 7.872 | 7.990 | 7.990 | 20,461 |
| 2023-07-24 | 8.200 | 8.315 | 8.200 | 8.315 | 8.315 | 752 |
| 2023-07-21 | 8.315 | 8.315 | 8.235 | 8.299 | 8.299 | 503 |
| 2023-07-20 | 8.395 | 8.415 | 8.225 | 8.382 | 8.382 | 7,073 |
| 2023-07-19 | 8.369 | 8.882 | 8.265 | 8.599 | 8.599 | 29,465 |
| 2023-07-18 | 7.990 | 8.160 | 7.990 | 8.160 | 8.160 | 895 |
| 2023-07-17 | 7.995 | 8.035 | 7.904 | 8.035 | 8.035 | 9,329 |
| 2023-07-14 | 8.405 | 8.445 | 8.165 | 8.165 | 8.165 | 4,708 |
| 2023-07-13 | 8.995 | 8.995 | 8.552 | 8.592 | 8.592 | 906 |
| 2023-07-12 | 9.098 | 9.110 | 8.838 | 8.871 | 8.871 | 12,229 |
| 2023-07-11 | 9.160 | 9.199 | 8.942 | 9.015 | 9.015 | 30,320 |
| 2023-07-10 | 8.950 | 9.165 | 8.950 | 9.165 | 9.165 | 1,144 |
| 2023-07-07 | 8.803 | 9.025 | 8.762 | 9.025 | 9.025 | 4,985 |
| 2023-07-06 | 9.121 | 9.140 | 8.685 | 8.718 | 8.718 | 6,843 |
| 2023-07-05 | 8.950 | 9.350 | 8.950 | 9.340 | 9.340 | 5,510 |
| 2023-07-03 | 8.968 | 9.019 | 8.968 | 9.019 | 9.019 | 5,432 |
| 2023-06-30 | 8.858 | 8.910 | 8.858 | 8.910 | 8.910 | 207 |
| 2023-06-29 | 8.860 | 8.895 | 8.833 | 8.833 | 8.833 | 1,343 |
| 2023-06-28 | 8.770 | 8.835 | 8.652 | 8.652 | 8.652 | 11,663 |
| 2023-06-27 | 8.158 | 8.832 | 8.132 | 8.745 | 8.745 | 10,788 |
| 2023-06-26 | 7.960 | 8.102 | 7.882 | 8.102 | 8.102 | 702 |
| 2023-06-23 | 7.905 | 8.015 | 7.873 | 7.873 | 7.873 | 3,233 |
| 2023-06-22 | 8.055 | 8.068 | 7.999 | 8.010 | 8.010 | 2,457 |
| 2023-06-21 | 8.041 | 8.150 | 8.041 | 8.150 | 8.150 | 1,653 |
| 2023-06-20 | 8.018 | 8.025 | 7.900 | 7.938 | 7.938 | 1,515 |
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.