JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.999 | 8.119 | 7.982 | 8.119 | 8.119 | 3,151 |
| 2023-06-15 | 7.950 | 8.039 | 7.920 | 8.039 | 8.039 | 603 |
| 2023-06-14 | 7.905 | 8.060 | 7.905 | 8.014 | 8.014 | 1,635 |
| 2023-06-13 | 7.755 | 7.850 | 7.755 | 7.799 | 7.799 | 2,372 |
| 2023-06-12 | 7.540 | 7.795 | 7.540 | 7.641 | 7.641 | 4,427 |
| 2023-06-09 | 7.530 | 7.550 | 7.480 | 7.515 | 7.515 | 1,068 |
| 2023-06-08 | 7.305 | 7.500 | 7.305 | 7.491 | 7.491 | 1,700 |
| 2023-06-07 | 7.440 | 7.450 | 7.358 | 7.409 | 7.409 | 3,062 |
| 2023-06-06 | 6.950 | 7.288 | 6.935 | 7.255 | 7.255 | 3,751 |
| 2023-06-05 | 7.060 | 7.065 | 7.000 | 7.017 | 7.017 | 3,426 |
| 2023-06-02 | 7.120 | 7.200 | 7.120 | 7.200 | 7.200 | 2,225 |
| 2023-06-01 | 6.860 | 6.950 | 6.830 | 6.870 | 6.870 | 1,500 |
| 2023-05-31 | 6.768 | 6.770 | 6.768 | 6.770 | 6.770 | 2,000 |
| 2023-05-30 | 6.880 | 6.880 | 6.790 | 6.790 | 6.790 | 831 |
| 2023-05-26 | 6.909 | 6.919 | 6.890 | 6.890 | 6.890 | 902 |
| 2023-05-25 | 6.892 | 6.892 | 6.835 | 6.835 | 6.835 | 545 |
| 2023-05-24 | 6.792 | 6.792 | 6.702 | 6.735 | 6.735 | 703 |
| 2023-05-23 | 7.003 | 7.003 | 7.003 | 7.003 | 7.003 | 74 |
| 2023-05-22 | 7.088 | 7.090 | 6.890 | 6.941 | 6.941 | 5,672 |
| 2023-05-19 | 7.120 | 7.120 | 7.028 | 7.028 | 7.028 | 225 |
| 2023-05-18 | 7.142 | 7.142 | 7.142 | 7.142 | 7.142 | 9 |
| 2023-05-17 | 6.925 | 6.982 | 6.925 | 6.982 | 6.982 | 761 |
| 2023-05-16 | 6.909 | 6.938 | 6.850 | 6.850 | 6.850 | 2,929 |
| 2023-05-15 | 6.750 | 6.912 | 6.750 | 6.912 | 6.912 | 201 |
| 2023-05-11 | 6.858 | 6.860 | 6.858 | 6.860 | 6.860 | 800 |
| 2023-05-10 | 7.120 | 7.120 | 6.825 | 6.825 | 6.825 | 851 |
| 2023-05-09 | 6.908 | 6.908 | 6.908 | 6.908 | 6.908 | 410 |
| 2023-05-05 | 6.990 | 7.050 | 6.969 | 7.050 | 7.050 | 394 |
| 2023-05-04 | 6.835 | 6.835 | 6.810 | 6.815 | 6.815 | 537 |
| 2023-05-03 | 7.084 | 7.144 | 7.084 | 7.130 | 7.130 | 6,042 |
| 2023-05-02 | 6.995 | 6.998 | 6.925 | 6.925 | 6.925 | 501 |
| 2023-04-27 | 6.940 | 6.940 | 6.762 | 6.908 | 6.908 | 1,472 |
| 2023-04-26 | 7.005 | 7.028 | 6.855 | 6.952 | 6.952 | 2,063 |
| 2023-04-25 | 6.899 | 7.158 | 6.775 | 6.785 | 6.785 | 5,208 |
| 2023-04-24 | 6.949 | 6.949 | 6.762 | 6.845 | 6.845 | 385 |
| 2023-04-21 | 6.805 | 6.885 | 6.805 | 6.878 | 6.878 | 1,762 |
| 2023-04-20 | 6.940 | 6.940 | 6.790 | 6.790 | 6.790 | 15,951 |
| 2023-04-19 | 6.816 | 6.816 | 6.816 | 6.816 | 6.816 | 393 |
| 2023-04-18 | 6.865 | 6.865 | 6.729 | 6.729 | 6.729 | 92 |
| 2023-04-14 | 6.800 | 6.800 | 6.775 | 6.775 | 6.775 | 420 |
| 2023-04-13 | 7.054 | 7.054 | 6.915 | 7.025 | 7.025 | 2,451 |
| 2023-04-12 | 6.957 | 6.957 | 6.957 | 6.957 | 6.957 | 1,076 |
| 2023-04-11 | 7.100 | 7.259 | 7.100 | 7.245 | 7.245 | 794 |
| 2023-04-06 | 6.958 | 6.958 | 6.958 | 6.958 | 6.958 | 100 |
| 2023-04-05 | 6.970 | 6.970 | 6.855 | 6.855 | 6.855 | 102 |
| 2023-04-04 | 6.990 | 7.030 | 6.985 | 7.030 | 7.030 | 776 |
| 2023-04-03 | 7.050 | 7.119 | 7.035 | 7.105 | 7.105 | 982 |
| 2023-03-31 | 7.175 | 7.315 | 7.175 | 7.242 | 7.242 | 3,793 |
| 2023-03-30 | 7.201 | 7.231 | 7.155 | 7.155 | 7.155 | 2,376 |
| 2023-03-29 | 7.045 | 7.064 | 7.005 | 7.064 | 7.064 | 15,365 |
| 2023-03-28 | 6.878 | 6.900 | 6.870 | 6.870 | 6.870 | 14,950 |
| 2023-03-27 | 6.755 | 6.798 | 6.755 | 6.798 | 6.798 | 600 |
| 2023-03-24 | 6.515 | 6.592 | 6.515 | 6.592 | 6.592 | 5,394 |
| 2023-03-23 | 6.700 | 6.700 | 6.620 | 6.620 | 6.620 | 580 |
| 2023-03-22 | 6.980 | 6.980 | 6.915 | 6.915 | 6.915 | 1,165 |
| 2023-03-21 | 6.987 | 7.039 | 6.967 | 6.967 | 6.967 | 5,320 |
| 2023-03-20 | 6.970 | 6.990 | 6.815 | 6.815 | 6.815 | 889 |
| 2023-03-17 | 7.011 | 7.011 | 6.892 | 6.930 | 6.930 | 42,017 |
| 2023-03-16 | 7.080 | 7.168 | 7.080 | 7.100 | 7.100 | 3,801 |
| 2023-03-15 | 6.940 | 7.045 | 6.908 | 6.995 | 6.995 | 936 |
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.