JetBlue Airways Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	10.800	10.882	10.800	10.850	10.850	2,444
2022-05-26	10.528	10.780	10.490	10.668	10.668	74,747
2022-05-23	10.282	10.320	10.220	10.290	10.290	91
2022-05-20	10.275	10.280	9.995	9.995	9.995	56
2022-05-19	9.830	10.350	9.830	10.350	10.350	3
2022-05-18	10.060	10.170	10.000	10.000	10.000	979
2022-05-17	9.780	10.190	9.780	10.190	10.190	17,930
2022-05-16	9.815	9.910	9.590	9.610	9.610	24,642
2022-05-13	9.810	10.040	9.760	10.040	10.040	2
2022-05-12	9.500	9.740	9.240	9.585	9.585	48,491
2022-05-11	10.020	10.110	9.670	9.670	9.670	5,098
2022-05-10	9.980	10.135	9.800	10.062	10.062	38,502
2022-05-09	10.360	10.435	10.100	10.210	10.210	4,988
2022-05-06	10.910	10.910	10.690	10.700	10.700	11,378
2022-05-05	11.240	11.240	10.920	11.070	11.070	1,003
2022-05-04	11.300	11.300	11.060	11.060	11.060	6,902
2022-05-03	11.330	11.390	11.202	11.290	11.290	1,408
2022-04-29	11.370	11.508	11.255	11.255	11.255	2,332
2022-04-28	11.438	11.438	10.882	11.230	11.230	27,152
2022-04-27	11.148	11.249	10.915	11.161	11.161	12,263
2022-04-26	12.223	12.364	11.580	11.580	11.580	17,189
2022-04-25	12.769	12.860	12.505	12.855	12.855	3,558
2022-04-22	13.403	13.505	13.281	13.310	13.310	6,891
2022-04-21	13.858	14.018	13.680	13.680	13.680	6,771
2022-04-20	13.005	13.255	12.985	13.255	13.255	1,445
2022-04-19	12.790	13.180	12.790	13.180	13.180	3,831
2022-04-14	12.855	12.855	12.700	12.740	12.740	254
2022-04-13	12.460	12.690	12.400	12.689	12.689	7,771
2022-04-12	12.080	12.250	12.080	12.150	12.150	3,502
2022-04-11	11.860	12.270	11.822	12.030	12.030	7,722
2022-04-08	12.170	12.170	11.890	12.010	12.010	5
2022-04-07	12.570	12.570	11.830	12.060	12.060	2,065
2022-04-06	13.070	13.070	12.435	12.630	12.630	9,805
2022-04-05	14.700	14.700	13.970	13.970	13.970	874
2022-04-04	14.680	14.770	14.530	14.770	14.770	11
2022-04-01	15.020	15.020	14.882	14.940	14.940	51
2022-03-31	15.175	15.175	15.080	15.080	15.080	80
2022-03-30	14.860	14.980	14.860	14.900	14.900	2
2022-03-29	15.050	15.220	15.020	15.130	15.130	259
2022-03-28	14.770	14.770	14.385	14.385	14.385	229
2022-03-25	14.500	14.750	14.500	14.710	14.710	830
2022-03-24	14.300	14.350	14.300	14.350	14.350	101
2022-03-21	14.275	14.275	14.120	14.160	14.160	2,290
2022-03-18	14.135	14.610	14.135	14.610	14.610	339
2022-03-17	14.170	14.290	14.103	14.290	14.290	177
2022-03-16	13.900	14.410	13.900	14.410	14.410	319
2022-03-15	13.300	13.865	13.290	13.553	13.553	5,912
2022-03-14	12.650	12.910	12.480	12.480	12.480	263
2022-03-11	13.080	13.080	12.870	12.880	12.880	1
2022-03-10	12.360	12.745	12.360	12.650	12.650	611
2022-03-09	12.650	12.942	12.495	12.750	12.750	1,272
2022-03-08	11.840	12.560	11.580	12.560	12.560	226
2022-03-07	12.970	13.100	11.800	11.800	11.800	57
2022-03-04	13.530	13.551	13.150	13.310	13.310	1,950
2022-03-03	14.300	14.300	13.910	13.910	13.910	1,485
2022-03-02	14.600	14.705	14.441	14.570	14.570	523
2022-03-01	14.811	14.812	14.240	14.240	14.240	3,819
2022-02-28	15.190	15.270	14.918	15.258	15.258	8,148
2022-02-25	15.240	15.580	15.240	15.580	15.580	2
2022-02-24	14.070	14.750	14.070	14.750	14.750	356

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.