JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 7.468 | 7.500 | 7.080 | 7.080 | 7.080 | 132,820 |
| 2023-03-13 | 7.165 | 7.177 | 6.954 | 7.177 | 7.177 | 68,808 |
| 2023-03-10 | 7.640 | 7.640 | 7.325 | 7.438 | 7.438 | 1,167 |
| 2023-03-09 | 8.034 | 8.140 | 7.795 | 7.795 | 7.795 | 5,311 |
| 2023-03-08 | 8.080 | 8.080 | 7.950 | 7.965 | 7.965 | 457 |
| 2023-03-07 | 8.545 | 8.545 | 8.200 | 8.200 | 8.200 | 1,908 |
| 2023-03-06 | 8.460 | 8.600 | 8.395 | 8.600 | 8.600 | 1,774 |
| 2023-03-03 | 8.345 | 8.385 | 8.338 | 8.385 | 8.385 | 1,102 |
| 2023-03-01 | 8.235 | 8.350 | 8.180 | 8.292 | 8.292 | 1,142 |
| 2023-02-28 | 8.220 | 8.375 | 8.205 | 8.375 | 8.375 | 900 |
| 2023-02-27 | 8.399 | 8.399 | 8.367 | 8.379 | 8.379 | 593 |
| 2023-02-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,590 |
| 2023-02-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 11 |
| 2023-02-22 | 8.265 | 8.265 | 8.265 | 8.265 | 8.265 | 538 |
| 2023-02-21 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 19 |
| 2023-02-17 | 8.564 | 8.564 | 8.564 | 8.564 | 8.564 | 300 |
| 2023-02-16 | 8.562 | 8.655 | 8.560 | 8.655 | 8.655 | 1,003 |
| 2023-02-15 | 8.622 | 8.645 | 8.622 | 8.645 | 8.645 | 434 |
| 2023-02-14 | 8.445 | 8.740 | 8.445 | 8.740 | 8.740 | 1,009 |
| 2023-02-13 | 8.395 | 8.570 | 8.395 | 8.450 | 8.450 | 2,074 |
| 2023-02-10 | 8.335 | 8.335 | 8.255 | 8.255 | 8.255 | 111 |
| 2023-02-09 | 8.770 | 8.850 | 8.695 | 8.695 | 8.695 | 63,615 |
| 2023-02-07 | 8.582 | 8.608 | 8.570 | 8.608 | 8.608 | 80 |
| 2023-02-06 | 8.600 | 8.678 | 8.600 | 8.622 | 8.622 | 243 |
| 2023-02-03 | 9.025 | 9.055 | 8.740 | 8.742 | 8.742 | 2,299 |
| 2023-02-02 | 8.370 | 9.325 | 8.370 | 9.325 | 9.325 | 2,230 |
| 2023-02-01 | 8.005 | 8.005 | 7.900 | 7.990 | 7.990 | 63,319 |
| 2023-01-31 | 7.862 | 7.960 | 7.800 | 7.960 | 7.960 | 52,073 |
| 2023-01-30 | 7.880 | 7.975 | 7.880 | 7.952 | 7.952 | 640 |
| 2023-01-27 | 8.185 | 8.185 | 8.055 | 8.096 | 8.096 | 12,550 |
| 2023-01-26 | 8.488 | 8.488 | 8.030 | 8.425 | 8.425 | 3,988 |
| 2023-01-25 | 8.352 | 8.385 | 8.350 | 8.385 | 8.385 | 622 |
| 2023-01-24 | 8.680 | 8.680 | 8.558 | 8.588 | 8.588 | 492 |
| 2023-01-23 | 8.698 | 8.698 | 8.698 | 8.698 | 8.698 | 254 |
| 2023-01-20 | 8.600 | 8.810 | 8.545 | 8.545 | 8.545 | 1,759 |
| 2023-01-19 | 8.271 | 8.271 | 8.270 | 8.270 | 8.270 | 690 |
| 2023-01-17 | 8.200 | 8.255 | 8.200 | 8.255 | 8.255 | 235 |
| 2023-01-13 | 8.130 | 8.238 | 8.130 | 8.238 | 8.238 | 1,531 |
| 2023-01-12 | 8.052 | 8.052 | 8.052 | 8.052 | 8.052 | 794 |
| 2023-01-11 | 7.778 | 7.870 | 7.778 | 7.870 | 7.870 | 40,602 |
| 2023-01-10 | 7.435 | 7.562 | 7.435 | 7.562 | 7.562 | 983 |
| 2023-01-09 | 7.362 | 7.462 | 7.360 | 7.432 | 7.432 | 14,853 |
| 2023-01-06 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 35 |
| 2023-01-05 | 6.975 | 7.115 | 6.975 | 7.115 | 7.115 | 38,881 |
| 2023-01-04 | 6.745 | 7.020 | 6.745 | 7.016 | 7.016 | 389 |
| 2023-01-03 | 6.500 | 6.515 | 6.402 | 6.402 | 6.402 | 2,700 |
| 2022-12-30 | 6.488 | 6.488 | 6.488 | 6.488 | 6.488 | 640 |
| 2022-12-29 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1 |
| 2022-12-28 | 6.295 | 6.295 | 6.248 | 6.248 | 6.248 | 2,000 |
| 2022-12-23 | 6.338 | 6.338 | 6.338 | 6.338 | 6.338 | 11 |
| 2022-12-22 | 6.258 | 6.258 | 6.258 | 6.258 | 6.258 | 150 |
| 2022-12-21 | 6.658 | 6.658 | 6.658 | 6.658 | 6.658 | 50 |
| 2022-12-20 | 6.520 | 6.545 | 6.505 | 6.510 | 6.510 | 700 |
| 2022-12-19 | 6.865 | 6.865 | 6.610 | 6.610 | 6.610 | 142 |
| 2022-12-16 | 6.625 | 6.660 | 6.625 | 6.660 | 6.660 | 580 |
| 2022-12-15 | 6.810 | 6.852 | 6.755 | 6.820 | 6.820 | 1,021 |
| 2022-12-14 | 7.095 | 7.110 | 7.090 | 7.110 | 7.110 | 1,138 |
| 2022-12-13 | 7.930 | 7.930 | 6.950 | 7.008 | 7.008 | 5,839 |
| 2022-12-12 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 25 |
| 2022-12-09 | 7.490 | 7.490 | 7.395 | 7.420 | 7.420 | 377 |
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.