JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7.785 | 7.785 | 7.515 | 7.515 | 7.515 | 736 |
| 2022-12-07 | 7.878 | 7.878 | 7.878 | 7.878 | 7.878 | 200 |
| 2022-12-05 | 7.910 | 7.912 | 7.900 | 7.905 | 7.905 | 780 |
| 2022-12-01 | 7.960 | 8.010 | 7.920 | 7.970 | 7.970 | 1 |
| 2022-11-29 | 7.670 | 7.740 | 7.670 | 7.685 | 7.685 | 565 |
| 2022-11-28 | 7.880 | 7.900 | 7.810 | 7.810 | 7.810 | 459 |
| 2022-11-25 | 7.898 | 8.019 | 7.890 | 7.988 | 7.988 | 977 |
| 2022-11-23 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 3 |
| 2022-11-22 | 7.760 | 7.780 | 7.730 | 7.752 | 7.752 | 349 |
| 2022-11-21 | 7.830 | 7.830 | 7.805 | 7.805 | 7.805 | 471 |
| 2022-11-18 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 945 |
| 2022-11-17 | 7.750 | 7.838 | 7.750 | 7.838 | 7.838 | 2,135 |
| 2022-11-16 | 8.090 | 8.090 | 8.050 | 8.050 | 8.050 | 1,824 |
| 2022-11-15 | 8.298 | 8.298 | 8.240 | 8.240 | 8.240 | 33 |
| 2022-11-14 | 8.030 | 8.050 | 8.000 | 8.000 | 8.000 | 78 |
| 2022-11-11 | 8.078 | 8.175 | 8.070 | 8.175 | 8.175 | 254 |
| 2022-11-10 | 7.675 | 7.940 | 7.675 | 7.940 | 7.940 | 494 |
| 2022-11-09 | 7.590 | 7.630 | 7.590 | 7.600 | 7.600 | 16 |
| 2022-11-08 | 7.700 | 7.788 | 7.700 | 7.788 | 7.788 | 122 |
| 2022-11-07 | 7.670 | 7.670 | 7.460 | 7.490 | 7.490 | 22 |
| 2022-11-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 52 |
| 2022-11-03 | 7.600 | 7.602 | 7.600 | 7.601 | 7.601 | 1,901 |
| 2022-11-02 | 7.975 | 8.015 | 7.925 | 8.015 | 8.015 | 2,514 |
| 2022-11-01 | 8.165 | 8.170 | 8.005 | 8.050 | 8.050 | 419 |
| 2022-10-31 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 860 |
| 2022-10-28 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 40 |
| 2022-10-27 | 7.715 | 7.715 | 7.635 | 7.635 | 7.635 | 313 |
| 2022-10-26 | 7.455 | 7.485 | 7.455 | 7.485 | 7.485 | 842 |
| 2022-10-25 | 7.090 | 7.315 | 6.905 | 7.250 | 7.250 | 17,167 |
| 2022-10-24 | 7.260 | 7.358 | 7.260 | 7.355 | 7.355 | 1,049 |
| 2022-10-21 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 52 |
| 2022-10-19 | 7.072 | 7.072 | 6.830 | 6.840 | 6.840 | 31 |
| 2022-10-18 | 7.095 | 7.095 | 7.025 | 7.025 | 7.025 | 262 |
| 2022-10-17 | 6.860 | 6.860 | 6.710 | 6.800 | 6.800 | 24 |
| 2022-10-14 | 6.835 | 6.875 | 6.650 | 6.730 | 6.730 | 904 |
| 2022-10-13 | 6.412 | 6.710 | 6.412 | 6.710 | 6.710 | 172 |
| 2022-10-12 | 6.255 | 6.425 | 6.230 | 6.360 | 6.360 | 367 |
| 2022-10-11 | 6.735 | 6.740 | 6.300 | 6.475 | 6.475 | 3,122 |
| 2022-10-10 | 6.600 | 6.624 | 6.475 | 6.475 | 6.475 | 2,729 |
| 2022-10-07 | 6.880 | 6.880 | 6.540 | 6.540 | 6.540 | 121 |
| 2022-10-06 | 7.030 | 7.030 | 6.920 | 6.965 | 6.965 | 1,041 |
| 2022-10-05 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 556 |
| 2022-10-04 | 6.860 | 7.155 | 6.860 | 7.155 | 7.155 | 275 |
| 2022-10-03 | 6.665 | 6.750 | 6.495 | 6.670 | 6.670 | 2,424 |
| 2022-09-30 | 6.620 | 6.650 | 6.620 | 6.645 | 6.645 | 874 |
| 2022-09-29 | 6.580 | 6.660 | 6.580 | 6.588 | 6.588 | 3,916 |
| 2022-09-28 | 6.935 | 6.935 | 6.905 | 6.910 | 6.910 | 1,908 |
| 2022-09-27 | 6.770 | 6.900 | 6.680 | 6.680 | 6.680 | 2 |
| 2022-09-26 | 6.910 | 7.010 | 6.720 | 6.720 | 6.720 | 4,525 |
| 2022-09-23 | 6.990 | 7.000 | 6.810 | 6.820 | 6.820 | 252 |
| 2022-09-22 | 7.650 | 7.650 | 7.125 | 7.125 | 7.125 | 770 |
| 2022-09-21 | 7.870 | 7.870 | 7.802 | 7.802 | 7.802 | 100 |
| 2022-09-20 | 8.160 | 8.160 | 7.883 | 7.883 | 7.883 | 118 |
| 2022-09-16 | 7.850 | 7.890 | 7.850 | 7.890 | 7.890 | 300 |
| 2022-09-15 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 3 |
| 2022-09-13 | 8.050 | 8.085 | 8.050 | 8.085 | 8.085 | 253 |
| 2022-09-12 | 8.350 | 8.508 | 8.350 | 8.508 | 8.508 | 101 |
| 2022-09-09 | 8.160 | 8.228 | 8.110 | 8.228 | 8.228 | 22 |
| 2022-09-08 | 7.940 | 8.078 | 7.900 | 7.925 | 7.925 | 1,771 |
| 2022-09-07 | 7.650 | 7.860 | 7.650 | 7.860 | 7.860 | 1 |
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.