JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.870 | 5.150 | 4.870 | 5.020 | 5.020 | 20,800 |
| 2026-05-05 | 4.900 | 4.900 | 4.800 | 4.831 | 4.831 | 34,479 |
| 2026-05-04 | 4.950 | 5.120 | 4.715 | 4.790 | 4.790 | 193,286 |
| 2026-05-01 | 4.800 | 5.270 | 4.598 | 4.820 | 4.820 | 47,231 |
| 2026-04-30 | 4.840 | 4.933 | 4.750 | 4.800 | 4.800 | 21,290 |
| 2026-04-29 | 4.960 | 5.020 | 4.819 | 4.819 | 4.819 | 8,952 |
| 2026-04-28 | 4.900 | 5.200 | 4.780 | 5.020 | 5.020 | 10,465 |
| 2026-04-27 | 5.200 | 5.350 | 5.070 | 5.070 | 5.070 | 2,397 |
| 2026-04-24 | 5.300 | 5.370 | 5.220 | 5.290 | 5.290 | 5,087 |
| 2026-04-23 | 5.010 | 5.345 | 5.010 | 5.203 | 5.203 | 31,115 |
| 2026-04-22 | 5.550 | 5.550 | 5.095 | 5.109 | 5.109 | 28,783 |
| 2026-04-21 | 5.750 | 5.900 | 5.370 | 5.420 | 5.420 | 6,468 |
| 2026-04-20 | 5.740 | 5.850 | 5.660 | 5.770 | 5.770 | 12,218 |
| 2026-04-17 | 5.800 | 6.150 | 5.660 | 5.820 | 5.820 | 62,198 |
| 2026-04-16 | 5.570 | 6.015 | 5.479 | 5.490 | 5.490 | 15,351 |
| 2026-04-15 | 5.450 | 5.840 | 5.450 | 5.801 | 5.801 | 26,516 |
| 2026-04-14 | 4.770 | 5.560 | 4.770 | 5.499 | 5.499 | 44,250 |
| 2026-04-13 | 4.600 | 4.825 | 4.530 | 4.760 | 4.760 | 11,571 |
| 2026-04-10 | 4.910 | 4.960 | 4.730 | 4.740 | 4.740 | 3,610 |
| 2026-04-09 | 4.980 | 5.079 | 4.830 | 4.910 | 4.910 | 5,153 |
| 2026-04-08 | 4.930 | 5.200 | 4.780 | 5.040 | 5.040 | 57,675 |
| 2026-04-07 | 4.550 | 4.550 | 4.370 | 4.480 | 4.480 | 3,482 |
| 2026-04-02 | 4.540 | 4.540 | 4.320 | 4.460 | 4.460 | 6,956 |
| 2026-04-01 | 4.510 | 4.600 | 4.460 | 4.570 | 4.570 | 8,364 |
| 2026-03-31 | 4.210 | 4.450 | 4.160 | 4.429 | 4.429 | 10,865 |
| 2026-03-30 | 4.280 | 4.280 | 4.100 | 4.130 | 4.130 | 14,299 |
| 2026-03-27 | 4.450 | 4.540 | 4.186 | 4.191 | 4.191 | 16,816 |
| 2026-03-26 | 4.820 | 4.820 | 4.380 | 4.600 | 4.600 | 24,243 |
| 2026-03-25 | 4.200 | 4.978 | 4.200 | 4.810 | 4.810 | 77,460 |
| 2026-03-24 | 4.140 | 4.325 | 4.090 | 4.240 | 4.240 | 14,171 |
| 2026-03-23 | 4.030 | 4.352 | 3.920 | 4.235 | 4.235 | 34,607 |
| 2026-03-20 | 4.120 | 4.159 | 4.050 | 4.050 | 4.050 | 59,876 |
| 2026-03-19 | 4.060 | 4.100 | 3.879 | 4.050 | 4.050 | 9,107 |
| 2026-03-18 | 4.300 | 4.300 | 4.060 | 4.169 | 4.169 | 9,692 |
| 2026-03-17 | 4.240 | 4.500 | 4.200 | 4.200 | 4.200 | 43,471 |
| 2026-03-16 | 4.250 | 4.260 | 4.140 | 4.230 | 4.230 | 8,849 |
| 2026-03-13 | 4.150 | 4.250 | 4.070 | 4.090 | 4.090 | 19,008 |
| 2026-03-12 | 4.300 | 4.390 | 4.160 | 4.170 | 4.170 | 10,822 |
| 2026-03-11 | 4.540 | 4.550 | 4.380 | 4.405 | 4.405 | 4,402 |
| 2026-03-10 | 4.430 | 4.650 | 4.305 | 4.400 | 4.400 | 36,803 |
| 2026-03-09 | 4.380 | 4.500 | 4.088 | 4.250 | 4.250 | 43,418 |
| 2026-03-06 | 4.580 | 4.630 | 4.329 | 4.410 | 4.410 | 8,801 |
| 2026-03-05 | 5.190 | 5.190 | 4.560 | 4.560 | 4.560 | 20,679 |
| 2026-03-04 | 5.220 | 5.225 | 5.080 | 5.100 | 5.100 | 2,395 |
| 2026-03-03 | 5.010 | 5.188 | 4.885 | 5.170 | 5.170 | 6,590 |
| 2026-03-02 | 5.210 | 5.540 | 5.200 | 5.200 | 5.200 | 4,772 |
| 2026-02-27 | 5.750 | 5.800 | 5.450 | 5.490 | 5.490 | 14,836 |
| 2026-02-26 | 5.620 | 5.840 | 5.620 | 5.730 | 5.730 | 19,493 |
| 2026-02-25 | 5.870 | 5.900 | 5.560 | 5.618 | 5.618 | 2,927 |
| 2026-02-24 | 5.830 | 6.055 | 5.631 | 5.780 | 5.780 | 10,926 |
| 2026-02-23 | 5.820 | 6.010 | 5.730 | 5.831 | 5.831 | 4,769 |
| 2026-02-20 | 6.000 | 6.048 | 5.830 | 6.048 | 6.048 | 5,461 |
| 2026-02-19 | 6.470 | 6.470 | 5.790 | 5.870 | 5.870 | 9,255 |
| 2026-02-18 | 6.080 | 6.435 | 5.880 | 6.360 | 6.360 | 6,220 |
| 2026-02-17 | 5.840 | 6.170 | 5.840 | 6.160 | 6.160 | 24,114 |
| 2026-02-16 | 5.789 | 5.789 | 5.789 | 5.789 | 5.789 | 0 |
| 2026-02-13 | 5.520 | 5.800 | 5.520 | 5.789 | 5.789 | 1,353 |
| 2026-02-12 | 5.850 | 5.989 | 5.500 | 5.580 | 5.580 | 16,381 |
| 2026-02-11 | 6.000 | 6.225 | 5.861 | 5.861 | 5.861 | 19,253 |
| 2026-02-10 | 6.150 | 6.200 | 6.031 | 6.031 | 6.031 | 1,581 |
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.