JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.360 | 4.455 | 4.348 | 4.418 | 4.418 | 29,649 |
| 2025-11-11 | 4.410 | 4.430 | 4.309 | 4.370 | 4.370 | 10,226 |
| 2025-11-10 | 4.460 | 4.550 | 4.371 | 4.378 | 4.378 | 15,619 |
| 2025-11-07 | 4.180 | 4.380 | 4.180 | 4.352 | 4.352 | 35,735 |
| 2025-11-06 | 4.352 | 4.352 | 4.240 | 4.281 | 4.281 | 6,993 |
| 2025-11-05 | 4.110 | 4.319 | 4.109 | 4.295 | 4.295 | 13,077 |
| 2025-11-04 | 4.060 | 4.152 | 4.019 | 4.058 | 4.058 | 7,349 |
| 2025-11-03 | 4.190 | 4.281 | 4.129 | 4.170 | 4.170 | 17,921 |
| 2025-10-31 | 4.100 | 4.190 | 4.090 | 4.140 | 4.140 | 9,083 |
| 2025-10-30 | 4.050 | 4.220 | 3.991 | 4.141 | 4.141 | 70,155 |
| 2025-10-29 | 4.270 | 4.270 | 4.070 | 4.105 | 4.105 | 97,571 |
| 2025-10-28 | 4.750 | 4.820 | 4.070 | 4.180 | 4.180 | 149,066 |
| 2025-10-27 | 4.630 | 4.770 | 4.590 | 4.675 | 4.675 | 7,943 |
| 2025-10-24 | 4.630 | 4.680 | 4.529 | 4.529 | 4.529 | 5,877 |
| 2025-10-23 | 4.600 | 4.680 | 4.551 | 4.640 | 4.640 | 10,922 |
| 2025-10-22 | 4.650 | 4.660 | 4.545 | 4.559 | 4.559 | 3,218 |
| 2025-10-21 | 4.670 | 4.735 | 4.599 | 4.681 | 4.681 | 955 |
| 2025-10-20 | 4.670 | 4.770 | 4.650 | 4.735 | 4.735 | 3,104 |
| 2025-10-17 | 4.760 | 4.760 | 4.625 | 4.625 | 4.625 | 1,381 |
| 2025-10-16 | 4.950 | 4.976 | 4.620 | 4.700 | 4.700 | 17,882 |
| 2025-10-15 | 4.940 | 4.990 | 4.915 | 4.921 | 4.921 | 23,293 |
| 2025-10-14 | 4.490 | 5.005 | 4.440 | 4.975 | 4.975 | 12,146 |
| 2025-10-13 | 4.490 | 4.569 | 4.460 | 4.540 | 4.540 | 1,845 |
| 2025-10-10 | 4.629 | 4.708 | 4.435 | 4.469 | 4.469 | 29,166 |
| 2025-10-09 | 4.760 | 4.955 | 4.588 | 4.588 | 4.588 | 8,479 |
| 2025-10-08 | 4.740 | 4.780 | 4.680 | 4.780 | 4.780 | 1,901 |
| 2025-10-07 | 4.880 | 4.880 | 4.686 | 4.720 | 4.720 | 6,644 |
| 2025-10-06 | 4.870 | 4.925 | 4.839 | 4.905 | 4.905 | 3,975 |
| 2025-10-03 | 4.700 | 4.869 | 4.700 | 4.865 | 4.865 | 5,293 |
| 2025-10-02 | 4.645 | 4.729 | 4.638 | 4.695 | 4.695 | 2,778 |
| 2025-10-01 | 4.900 | 4.920 | 4.719 | 4.739 | 4.739 | 13,647 |
| 2025-09-30 | 5.060 | 5.060 | 4.885 | 4.885 | 4.885 | 6,200 |
| 2025-09-29 | 5.080 | 5.095 | 5.010 | 5.095 | 5.095 | 1,971 |
| 2025-09-26 | 4.970 | 5.035 | 4.970 | 5.032 | 5.032 | 4,027 |
| 2025-09-25 | 5.030 | 5.070 | 4.875 | 4.918 | 4.918 | 5,803 |
| 2025-09-24 | 5.080 | 5.130 | 5.058 | 5.075 | 5.075 | 2,307 |
| 2025-09-23 | 5.088 | 5.167 | 5.080 | 5.099 | 5.099 | 3,214 |
| 2025-09-22 | 4.990 | 5.031 | 4.955 | 5.009 | 5.009 | 1,143 |
| 2025-09-19 | 5.140 | 5.140 | 4.940 | 5.010 | 5.010 | 2,970 |
| 2025-09-18 | 5.129 | 5.150 | 5.089 | 5.101 | 5.101 | 5,403 |
| 2025-09-17 | 5.100 | 5.280 | 5.099 | 5.170 | 5.170 | 16,250 |
| 2025-09-16 | 4.910 | 5.030 | 4.860 | 5.030 | 5.030 | 13,679 |
| 2025-09-15 | 4.982 | 5.020 | 4.868 | 4.889 | 4.889 | 16,704 |
| 2025-09-12 | 5.260 | 5.260 | 5.045 | 5.045 | 5.045 | 10,177 |
| 2025-09-11 | 5.151 | 5.290 | 5.101 | 5.232 | 5.232 | 7,529 |
| 2025-09-10 | 5.140 | 5.249 | 5.100 | 5.119 | 5.119 | 15,816 |
| 2025-09-09 | 5.189 | 5.302 | 5.118 | 5.141 | 5.141 | 9,786 |
| 2025-09-08 | 5.120 | 5.165 | 5.071 | 5.102 | 5.102 | 8,497 |
| 2025-09-05 | 5.120 | 5.465 | 4.980 | 5.070 | 5.070 | 18,097 |
| 2025-09-04 | 5.480 | 5.561 | 5.120 | 5.120 | 5.120 | 35,585 |
| 2025-09-03 | 5.490 | 5.730 | 5.465 | 5.481 | 5.481 | 12,392 |
| 2025-09-02 | 5.215 | 5.580 | 5.215 | 5.325 | 5.325 | 17,855 |
| 2025-09-01 | 5.239 | 5.239 | 5.239 | 5.239 | 5.239 | 0 |
| 2025-08-29 | 5.220 | 5.251 | 5.200 | 5.239 | 5.239 | 1,579 |
| 2025-08-28 | 5.310 | 5.310 | 5.190 | 5.285 | 5.285 | 1,376 |
| 2025-08-27 | 5.272 | 5.359 | 5.260 | 5.270 | 5.270 | 1,888 |
| 2025-08-26 | 5.250 | 5.349 | 5.250 | 5.290 | 5.290 | 517 |
| 2025-08-25 | 5.300 | 5.340 | 5.225 | 5.230 | 5.230 | 52,841 |
| 2025-08-22 | 5.168 | 5.475 | 5.150 | 5.441 | 5.441 | 6,199 |
| 2025-08-21 | 5.040 | 5.040 | 4.911 | 5.029 | 5.029 | 2,304 |
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.