JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 7.740 | 7.740 | 7.650 | 7.650 | 7.650 | 224 |
| 2022-09-02 | 7.900 | 7.900 | 7.605 | 7.608 | 7.608 | 1,182 |
| 2022-09-01 | 7.730 | 7.730 | 7.598 | 7.598 | 7.598 | 19,951 |
| 2022-08-30 | 8.030 | 8.030 | 7.979 | 8.025 | 8.025 | 102 |
| 2022-08-26 | 8.380 | 8.382 | 8.070 | 8.070 | 8.070 | 677 |
| 2022-08-25 | 8.190 | 8.390 | 8.190 | 8.390 | 8.390 | 20 |
| 2022-08-24 | 8.060 | 8.165 | 8.060 | 8.165 | 8.165 | 65 |
| 2022-08-23 | 8.150 | 8.168 | 8.150 | 8.168 | 8.168 | 1,000 |
| 2022-08-22 | 8.180 | 8.180 | 8.070 | 8.070 | 8.070 | 161 |
| 2022-08-19 | 8.500 | 8.500 | 8.358 | 8.360 | 8.360 | 273 |
| 2022-08-18 | 8.590 | 8.649 | 8.590 | 8.628 | 8.628 | 219 |
| 2022-08-17 | 8.832 | 8.850 | 8.570 | 8.610 | 8.610 | 322 |
| 2022-08-16 | 9.130 | 9.130 | 9.038 | 9.090 | 9.090 | 863 |
| 2022-08-15 | 9.080 | 9.340 | 9.080 | 9.310 | 9.310 | 2,997 |
| 2022-08-12 | 9.005 | 9.069 | 9.005 | 9.069 | 9.069 | 101 |
| 2022-08-11 | 9.030 | 9.040 | 8.964 | 8.964 | 8.964 | 251 |
| 2022-08-09 | 8.530 | 8.550 | 8.440 | 8.440 | 8.440 | 213 |
| 2022-08-08 | 8.740 | 8.835 | 8.690 | 8.690 | 8.690 | 2,137 |
| 2022-08-05 | 8.600 | 8.670 | 8.600 | 8.660 | 8.660 | 151 |
| 2022-08-04 | 8.580 | 8.660 | 8.495 | 8.495 | 8.495 | 554 |
| 2022-08-03 | 8.140 | 8.585 | 8.140 | 8.573 | 8.573 | 2,585 |
| 2022-08-02 | 8.123 | 8.252 | 7.955 | 8.052 | 8.052 | 7,363 |
| 2022-08-01 | 8.420 | 8.570 | 8.300 | 8.569 | 8.569 | 505 |
| 2022-07-29 | 8.340 | 8.370 | 8.242 | 8.270 | 8.270 | 70 |
| 2022-07-28 | 8.398 | 8.430 | 8.155 | 8.240 | 8.240 | 5,674 |
| 2022-07-26 | 8.310 | 8.310 | 8.210 | 8.210 | 8.210 | 4 |
| 2022-07-25 | 8.440 | 8.470 | 8.398 | 8.398 | 8.398 | 126 |
| 2022-07-21 | 8.710 | 8.710 | 8.510 | 8.510 | 8.510 | 4 |
| 2022-07-20 | 8.690 | 8.850 | 8.690 | 8.850 | 8.850 | 1 |
| 2022-07-19 | 8.540 | 8.540 | 8.490 | 8.490 | 8.490 | 470 |
| 2022-07-18 | 8.300 | 8.505 | 8.292 | 8.292 | 8.292 | 65 |
| 2022-07-15 | 8.052 | 8.070 | 7.880 | 8.070 | 8.070 | 216 |
| 2022-07-13 | 8.050 | 8.050 | 7.902 | 7.920 | 7.920 | 201 |
| 2022-07-12 | 8.000 | 8.460 | 8.000 | 8.460 | 8.460 | 778 |
| 2022-07-11 | 8.170 | 8.170 | 7.965 | 8.060 | 8.060 | 793 |
| 2022-07-08 | 8.470 | 8.470 | 8.230 | 8.240 | 8.240 | 4 |
| 2022-07-07 | 8.360 | 8.460 | 8.360 | 8.410 | 8.410 | 6 |
| 2022-07-06 | 8.520 | 8.520 | 8.310 | 8.340 | 8.340 | 322 |
| 2022-07-05 | 8.300 | 8.440 | 8.250 | 8.420 | 8.420 | 48 |
| 2022-07-01 | 8.300 | 8.360 | 8.295 | 8.360 | 8.360 | 146 |
| 2022-06-30 | 8.545 | 8.545 | 8.310 | 8.430 | 8.430 | 1,201 |
| 2022-06-29 | 8.620 | 8.885 | 8.620 | 8.790 | 8.790 | 1,002 |
| 2022-06-28 | 8.870 | 9.150 | 8.710 | 8.710 | 8.710 | 2,048 |
| 2022-06-27 | 8.750 | 8.770 | 8.680 | 8.730 | 8.730 | 136 |
| 2022-06-24 | 8.150 | 8.480 | 8.150 | 8.460 | 8.460 | 446 |
| 2022-06-23 | 8.235 | 8.250 | 8.070 | 8.100 | 8.100 | 516 |
| 2022-06-22 | 8.300 | 8.420 | 8.300 | 8.310 | 8.310 | 115 |
| 2022-06-21 | 8.620 | 8.630 | 8.420 | 8.435 | 8.435 | 896 |
| 2022-06-17 | 8.250 | 8.520 | 8.120 | 8.520 | 8.520 | 385 |
| 2022-06-16 | 8.365 | 8.415 | 8.080 | 8.080 | 8.080 | 1,615 |
| 2022-06-15 | 8.600 | 8.680 | 8.565 | 8.565 | 8.565 | 151 |
| 2022-06-14 | 8.540 | 8.540 | 8.230 | 8.360 | 8.360 | 432 |
| 2022-06-13 | 9.215 | 9.215 | 8.720 | 8.750 | 8.750 | 410 |
| 2022-06-10 | 9.720 | 9.720 | 9.650 | 9.650 | 9.650 | 2,002 |
| 2022-06-09 | 10.134 | 10.170 | 10.052 | 10.060 | 10.060 | 203 |
| 2022-06-08 | 10.540 | 10.632 | 10.290 | 10.290 | 10.290 | 1,119 |
| 2022-06-07 | 10.540 | 10.620 | 10.540 | 10.605 | 10.605 | 217 |
| 2022-06-06 | 10.690 | 10.700 | 10.350 | 10.565 | 10.565 | 1,918 |
| 2022-06-01 | 10.380 | 10.380 | 10.265 | 10.340 | 10.340 | 11 |
| 2022-05-31 | 10.610 | 10.860 | 10.610 | 10.860 | 10.860 | 3,266 |
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.