JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.760 | 6.000 | 5.740 | 5.971 | 5.971 | 4,394 |
| 2026-07-29 | 5.840 | 6.001 | 5.708 | 5.950 | 5.950 | 14,568 |
| 2026-07-28 | 5.580 | 6.190 | 5.295 | 6.060 | 6.060 | 26,712 |
| 2026-07-27 | 5.440 | 5.650 | 5.370 | 5.430 | 5.430 | 4,546 |
| 2026-07-24 | 4.980 | 5.370 | 4.980 | 5.320 | 5.320 | 2,435 |
| 2026-07-23 | 5.040 | 5.040 | 4.791 | 4.830 | 4.830 | 16,884 |
| 2026-07-22 | 5.320 | 5.320 | 5.120 | 5.150 | 5.150 | 2,700 |
| 2026-07-21 | 5.570 | 5.570 | 5.330 | 5.380 | 5.380 | 104 |
| 2026-07-20 | 5.440 | 5.500 | 5.410 | 5.468 | 5.468 | 8,516 |
| 2026-07-17 | 5.640 | 5.640 | 5.390 | 5.530 | 5.530 | 1,049 |
| 2026-07-16 | 5.680 | 5.680 | 5.425 | 5.605 | 5.605 | 1,539 |
| 2026-07-15 | 5.350 | 5.670 | 5.315 | 5.600 | 5.600 | 4,446 |
| 2026-07-14 | 5.550 | 5.620 | 5.310 | 5.310 | 5.310 | 6,960 |
| 2026-07-13 | 5.800 | 5.800 | 5.500 | 5.510 | 5.510 | 658 |
| 2026-07-10 | 5.934 | 5.946 | 5.735 | 5.850 | 5.850 | 4,238 |
| 2026-07-09 | 5.430 | 5.970 | 5.430 | 5.950 | 5.950 | 9,940 |
| 2026-07-08 | 5.500 | 5.650 | 5.390 | 5.620 | 5.620 | 3,841 |
| 2026-07-07 | 6.150 | 6.150 | 5.751 | 5.795 | 5.795 | 3,467 |
| 2026-07-06 | 5.950 | 6.260 | 5.860 | 6.090 | 6.090 | 8,568 |
| 2026-07-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2026-07-02 | 5.930 | 6.150 | 5.840 | 5.930 | 5.930 | 27,166 |
| 2026-07-01 | 5.760 | 5.860 | 5.600 | 5.835 | 5.835 | 2,048 |
| 2026-06-30 | 5.620 | 5.690 | 5.430 | 5.680 | 5.680 | 6,770 |
| 2026-06-29 | 6.030 | 6.030 | 5.750 | 5.750 | 5.750 | 2,281 |
| 2026-06-26 | 5.874 | 6.020 | 5.832 | 5.910 | 5.910 | 3,603 |
| 2026-06-25 | 5.780 | 6.200 | 5.780 | 5.800 | 5.800 | 13,251 |
| 2026-06-24 | 5.610 | 5.870 | 5.560 | 5.780 | 5.780 | 17,536 |
| 2026-06-23 | 5.490 | 5.670 | 5.380 | 5.580 | 5.580 | 10,536 |
| 2026-06-22 | 5.340 | 5.800 | 5.340 | 5.651 | 5.651 | 4,031 |
| 2026-06-19 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-06-18 | 5.210 | 5.680 | 5.210 | 5.640 | 5.640 | 114,445 |
| 2026-06-17 | 5.340 | 5.340 | 5.140 | 5.140 | 5.140 | 1,295 |
| 2026-06-16 | 5.370 | 5.500 | 5.290 | 5.300 | 5.300 | 13,852 |
| 2026-06-15 | 5.240 | 5.600 | 5.190 | 5.450 | 5.450 | 47,676 |
| 2026-06-12 | 4.850 | 5.128 | 4.850 | 5.031 | 5.031 | 14,780 |
| 2026-06-11 | 4.670 | 4.919 | 4.555 | 4.830 | 4.830 | 10,444 |
| 2026-06-10 | 4.710 | 4.840 | 4.650 | 4.670 | 4.670 | 12,922 |
| 2026-06-09 | 4.790 | 4.905 | 4.622 | 4.870 | 4.870 | 29,412 |
| 2026-06-08 | 4.700 | 4.870 | 4.700 | 4.799 | 4.799 | 9,914 |
| 2026-06-05 | 4.800 | 4.830 | 4.770 | 4.820 | 4.820 | 842 |
| 2026-06-04 | 4.780 | 4.899 | 4.780 | 4.835 | 4.835 | 4,748 |
| 2026-06-03 | 4.880 | 4.940 | 4.680 | 4.804 | 4.804 | 13,518 |
| 2026-06-02 | 5.170 | 5.200 | 5.018 | 5.045 | 5.045 | 4,364 |
| 2026-06-01 | 5.400 | 5.420 | 4.970 | 5.170 | 5.170 | 16,859 |
| 2026-05-29 | 5.290 | 5.510 | 5.290 | 5.475 | 5.475 | 34,442 |
| 2026-05-28 | 5.340 | 5.425 | 5.240 | 5.405 | 5.405 | 9,543 |
| 2026-05-27 | 5.270 | 5.560 | 5.270 | 5.409 | 5.409 | 16,796 |
| 2026-05-26 | 5.060 | 5.415 | 5.060 | 5.210 | 5.210 | 4,215 |
| 2026-05-22 | 5.000 | 5.100 | 4.960 | 5.070 | 5.070 | 12,344 |
| 2026-05-21 | 4.850 | 4.920 | 4.600 | 4.920 | 4.920 | 12,122 |
| 2026-05-20 | 4.450 | 4.700 | 4.370 | 4.700 | 4.700 | 22,267 |
| 2026-05-19 | 4.580 | 4.580 | 4.398 | 4.450 | 4.450 | 21,490 |
| 2026-05-18 | 4.580 | 4.790 | 4.570 | 4.618 | 4.618 | 15,835 |
| 2026-05-15 | 4.920 | 4.920 | 4.645 | 4.700 | 4.700 | 18,517 |
| 2026-05-14 | 4.720 | 4.938 | 4.629 | 4.910 | 4.910 | 33,164 |
| 2026-05-13 | 4.750 | 4.760 | 4.675 | 4.690 | 4.690 | 10,877 |
| 2026-05-12 | 4.980 | 4.980 | 4.630 | 4.700 | 4.700 | 10,142 |
| 2026-05-11 | 5.100 | 5.200 | 4.935 | 4.991 | 4.991 | 9,869 |
| 2026-05-08 | 5.070 | 5.250 | 5.069 | 5.079 | 5.079 | 3,288 |
| 2026-05-07 | 5.010 | 5.290 | 5.010 | 5.030 | 5.030 | 36,335 |
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.