JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6.220 | 6.400 | 6.151 | 6.200 | 6.200 | 1,576 |
| 2026-02-06 | 5.990 | 6.475 | 5.990 | 6.410 | 6.410 | 9,048 |
| 2026-02-05 | 5.870 | 6.010 | 5.790 | 5.990 | 5.990 | 38,434 |
| 2026-02-04 | 5.570 | 5.928 | 5.540 | 5.750 | 5.750 | 44,774 |
| 2026-02-03 | 5.300 | 5.720 | 5.300 | 5.471 | 5.471 | 54,394 |
| 2026-02-02 | 4.810 | 5.220 | 4.810 | 5.211 | 5.211 | 20,719 |
| 2026-01-30 | 4.910 | 5.030 | 4.910 | 4.920 | 4.920 | 19,065 |
| 2026-01-29 | 5.040 | 5.220 | 5.010 | 5.030 | 5.030 | 5,442 |
| 2026-01-28 | 4.790 | 5.180 | 4.750 | 5.020 | 5.020 | 34,469 |
| 2026-01-27 | 5.040 | 5.040 | 4.608 | 4.661 | 4.661 | 28,096 |
| 2026-01-26 | 5.290 | 5.290 | 5.112 | 5.112 | 5.112 | 10,670 |
| 2026-01-23 | 5.390 | 5.390 | 5.270 | 5.300 | 5.300 | 11,926 |
| 2026-01-22 | 5.550 | 5.745 | 5.450 | 5.450 | 5.450 | 13,241 |
| 2026-01-21 | 5.300 | 5.340 | 5.220 | 5.270 | 5.270 | 11,626 |
| 2026-01-20 | 5.380 | 5.380 | 5.085 | 5.085 | 5.085 | 13,160 |
| 2026-01-19 | 5.199 | 5.199 | 5.199 | 5.199 | 5.199 | 0 |
| 2026-01-16 | 4.970 | 5.205 | 4.970 | 5.199 | 5.199 | 15,938 |
| 2026-01-15 | 4.870 | 4.890 | 4.770 | 4.883 | 4.883 | 4,085 |
| 2026-01-14 | 4.840 | 4.880 | 4.675 | 4.720 | 4.720 | 17,632 |
| 2026-01-13 | 4.832 | 4.968 | 4.810 | 4.878 | 4.878 | 17,379 |
| 2026-01-12 | 5.180 | 5.180 | 4.900 | 4.909 | 4.909 | 23,454 |
| 2026-01-09 | 5.162 | 5.170 | 4.960 | 5.101 | 5.101 | 7,538 |
| 2026-01-08 | 5.010 | 5.135 | 4.985 | 5.133 | 5.133 | 4,598 |
| 2026-01-07 | 5.120 | 5.129 | 5.025 | 5.025 | 5.025 | 25,002 |
| 2026-01-06 | 4.935 | 5.182 | 4.820 | 5.102 | 5.102 | 15,779 |
| 2026-01-05 | 4.590 | 4.785 | 4.570 | 4.785 | 4.785 | 3,280 |
| 2026-01-02 | 4.570 | 4.645 | 4.570 | 4.617 | 4.617 | 6,668 |
| 2025-12-31 | 4.590 | 4.610 | 4.550 | 4.610 | 4.610 | 3,326 |
| 2025-12-30 | 4.522 | 4.700 | 4.500 | 4.691 | 4.691 | 33,869 |
| 2025-12-29 | 4.615 | 4.650 | 4.538 | 4.545 | 4.545 | 3,184 |
| 2025-12-24 | 4.730 | 4.730 | 4.701 | 4.715 | 4.715 | 5,267 |
| 2025-12-23 | 4.940 | 4.940 | 4.802 | 4.802 | 4.802 | 5,542 |
| 2025-12-22 | 4.930 | 4.979 | 4.830 | 4.941 | 4.941 | 6,364 |
| 2025-12-19 | 4.770 | 4.841 | 4.760 | 4.820 | 4.820 | 1,770 |
| 2025-12-18 | 4.850 | 4.865 | 4.757 | 4.757 | 4.757 | 18,363 |
| 2025-12-17 | 4.969 | 5.039 | 4.821 | 4.821 | 4.821 | 6,884 |
| 2025-12-16 | 4.930 | 5.000 | 4.861 | 4.862 | 4.862 | 10,243 |
| 2025-12-15 | 5.000 | 5.000 | 4.800 | 4.821 | 4.821 | 5,239 |
| 2025-12-12 | 5.000 | 5.015 | 4.835 | 4.970 | 4.970 | 15,636 |
| 2025-12-11 | 5.030 | 5.150 | 4.671 | 4.785 | 4.785 | 15,344 |
| 2025-12-10 | 4.960 | 5.079 | 4.960 | 5.041 | 5.041 | 1,153 |
| 2025-12-09 | 4.930 | 5.001 | 4.900 | 5.001 | 5.001 | 11,821 |
| 2025-12-08 | 4.780 | 5.050 | 4.780 | 4.943 | 4.943 | 15,898 |
| 2025-12-05 | 4.721 | 4.815 | 4.720 | 4.810 | 4.810 | 19,152 |
| 2025-12-04 | 4.665 | 4.675 | 4.570 | 4.675 | 4.675 | 2,659 |
| 2025-12-03 | 4.550 | 4.775 | 4.550 | 4.729 | 4.729 | 1,857 |
| 2025-12-02 | 4.490 | 4.600 | 4.490 | 4.590 | 4.590 | 1,689 |
| 2025-12-01 | 4.422 | 4.480 | 4.400 | 4.456 | 4.456 | 2,565 |
| 2025-11-28 | 4.530 | 4.550 | 4.520 | 4.550 | 4.550 | 47 |
| 2025-11-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-11-26 | 4.370 | 4.540 | 4.370 | 4.520 | 4.520 | 839 |
| 2025-11-25 | 4.190 | 4.480 | 4.190 | 4.369 | 4.369 | 37,261 |
| 2025-11-24 | 4.190 | 4.235 | 4.170 | 4.235 | 4.235 | 445 |
| 2025-11-21 | 4.170 | 4.245 | 4.131 | 4.245 | 4.245 | 1,267 |
| 2025-11-20 | 4.150 | 4.271 | 4.082 | 4.101 | 4.101 | 32,522 |
| 2025-11-19 | 4.170 | 4.220 | 4.138 | 4.139 | 4.139 | 13,046 |
| 2025-11-18 | 4.150 | 4.150 | 4.000 | 4.120 | 4.120 | 5,169 |
| 2025-11-17 | 4.160 | 4.160 | 4.060 | 4.109 | 4.109 | 5,347 |
| 2025-11-14 | 4.190 | 4.220 | 4.120 | 4.155 | 4.155 | 7,296 |
| 2025-11-13 | 4.370 | 4.430 | 4.322 | 4.332 | 4.332 | 10,596 |
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.