JetBlue Airways Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	15.220	15.608	15.155	15.155	15.155	1,094
2022-02-18	15.860	16.010	15.575	15.630	15.630	211
2022-02-17	15.890	16.030	15.870	15.870	15.870	103
2022-02-16	15.960	16.275	15.960	16.040	16.040	352
2022-02-15	15.660	16.200	15.660	16.090	16.090	848
2022-02-14	15.260	15.480	15.260	15.308	15.308	7,677
2022-02-11	15.920	16.050	15.148	15.148	15.148	472
2022-02-10	16.110	16.110	16.060	16.110	16.110	1
2022-02-09	15.820	16.080	15.750	16.058	16.058	1,945
2022-02-08	15.150	15.500	15.150	15.475	15.475	81
2022-02-07	14.850	15.220	14.800	15.100	15.100	243
2022-02-04	14.310	14.388	14.060	14.388	14.388	1,119
2022-02-03	14.610	14.720	14.578	14.578	14.578	378
2022-02-02	14.920	14.920	14.580	14.820	14.820	728
2022-02-01	14.640	14.905	14.640	14.902	14.902	476
2022-01-31	13.740	14.562	13.720	14.562	14.562	1,750
2022-01-28	13.900	13.900	13.350	13.732	13.732	30,792
2022-01-27	13.790	14.045	13.790	13.870	13.870	702
2022-01-26	14.000	14.088	13.870	13.980	13.980	1,597
2022-01-25	13.500	13.700	13.500	13.590	13.590	1
2022-01-24	13.350	13.560	13.020	13.560	13.560	753
2022-01-21	13.950	14.069	13.780	14.040	14.040	2,542
2022-01-20	14.490	14.700	14.430	14.700	14.700	4,078
2022-01-19	14.745	14.750	14.480	14.600	14.600	202
2022-01-18	14.660	15.018	14.660	14.760	14.760	1,056
2022-01-14	15.000	15.000	14.750	14.790	14.790	732
2022-01-13	14.810	15.480	14.800	15.230	15.230	17,011
2022-01-12	14.930	14.930	14.615	14.630	14.630	212
2022-01-11	14.580	14.970	14.580	14.970	14.970	14,112
2022-01-10	15.180	15.188	14.680	14.680	14.680	17,729
2022-01-07	14.870	15.355	14.870	15.320	15.320	2,826
2022-01-06	14.910	14.910	14.592	14.770	14.770	855
2022-01-05	14.820	15.050	14.781	14.855	14.855	3,401
2022-01-04	14.960	15.005	14.635	14.635	14.635	1,858
2021-12-31	14.200	14.250	14.200	14.250	14.250	2
2021-12-30	14.280	14.420	14.280	14.370	14.370	356
2021-12-29	14.500	14.560	14.500	14.500	14.500	2
2021-12-23	14.878	14.880	14.580	14.750	14.750	3,912
2021-12-22	14.550	14.720	14.550	14.670	14.670	205
2021-12-21	14.490	14.520	14.430	14.430	14.430	605
2021-12-20	13.520	13.745	13.520	13.632	13.632	57
2021-12-17	13.670	14.090	13.670	14.020	14.020	190
2021-12-16	14.100	14.130	13.800	13.800	13.800	1
2021-12-15	13.980	13.980	13.460	13.540	13.540	584
2021-12-14	13.790	14.195	13.790	14.085	14.085	304
2021-12-13	14.120	14.120	13.790	13.880	13.880	847
2021-12-10	14.400	14.400	14.150	14.330	14.330	3,201
2021-12-09	14.230	14.430	14.200	14.430	14.430	168
2021-12-08	14.230	14.760	14.140	14.710	14.710	369
2021-12-07	14.798	14.798	14.300	14.300	14.300	384
2021-12-06	13.880	14.640	13.880	14.540	14.540	96
2021-12-03	13.760	14.000	13.475	13.870	13.870	83
2021-12-02	13.130	13.860	13.130	13.860	13.860	799
2021-12-01	13.790	13.880	13.160	13.160	13.160	1,632
2021-11-30	13.270	13.270	12.975	13.040	13.040	167
2021-11-29	13.880	13.930	13.490	13.610	13.610	1,780
2021-11-26	13.730	13.730	13.240	13.630	13.630	2,443
2021-11-24	14.235	14.490	14.235	14.490	14.490	154
2021-11-23	14.630	14.630	14.420	14.420	14.420	2
2021-11-22	14.510	14.540	14.280	14.480	14.480	2,931

← NewerPage 20 of 21 · 1,219 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.