JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5.130 | 5.230 | 5.088 | 5.111 | 5.111 | 21,243 |
| 2025-08-19 | 5.220 | 5.338 | 5.185 | 5.185 | 5.185 | 6,064 |
| 2025-08-18 | 5.220 | 5.250 | 5.170 | 5.182 | 5.182 | 7,601 |
| 2025-08-15 | 5.170 | 5.275 | 5.160 | 5.169 | 5.169 | 10,791 |
| 2025-08-14 | 4.980 | 5.040 | 4.960 | 5.039 | 5.039 | 5,068 |
| 2025-08-13 | 4.800 | 5.055 | 4.765 | 5.051 | 5.051 | 16,449 |
| 2025-08-12 | 4.300 | 4.760 | 4.300 | 4.745 | 4.745 | 25,730 |
| 2025-08-11 | 4.305 | 4.341 | 4.229 | 4.260 | 4.260 | 42,034 |
| 2025-08-08 | 4.319 | 4.390 | 4.311 | 4.341 | 4.341 | 18,981 |
| 2025-08-07 | 4.370 | 4.370 | 4.320 | 4.329 | 4.329 | 3,119 |
| 2025-08-06 | 4.360 | 4.360 | 4.295 | 4.310 | 4.310 | 6,160 |
| 2025-08-05 | 4.325 | 4.340 | 4.220 | 4.315 | 4.315 | 4,280 |
| 2025-08-04 | 4.320 | 4.365 | 4.301 | 4.301 | 4.301 | 1,830 |
| 2025-08-01 | 4.320 | 4.340 | 4.162 | 4.209 | 4.209 | 20,920 |
| 2025-07-31 | 4.450 | 4.540 | 4.410 | 4.415 | 4.415 | 7,427 |
| 2025-07-30 | 4.560 | 4.590 | 4.385 | 4.590 | 4.590 | 20,561 |
| 2025-07-29 | 4.460 | 5.069 | 4.365 | 4.559 | 4.559 | 93,045 |
| 2025-07-28 | 4.410 | 4.410 | 4.325 | 4.325 | 4.325 | 7,442 |
| 2025-07-25 | 4.370 | 4.380 | 4.320 | 4.355 | 4.355 | 4,995 |
| 2025-07-24 | 4.495 | 4.529 | 4.365 | 4.395 | 4.395 | 39,390 |
| 2025-07-23 | 4.490 | 4.652 | 4.490 | 4.621 | 4.621 | 8,363 |
| 2025-07-22 | 4.360 | 4.409 | 4.318 | 4.375 | 4.375 | 4,586 |
| 2025-07-21 | 4.460 | 4.460 | 4.340 | 4.369 | 4.369 | 4,890 |
| 2025-07-18 | 4.620 | 4.620 | 4.425 | 4.461 | 4.461 | 16,174 |
| 2025-07-17 | 4.550 | 4.730 | 4.550 | 4.581 | 4.581 | 50,532 |
| 2025-07-16 | 4.380 | 4.541 | 4.380 | 4.441 | 4.441 | 4,218 |
| 2025-07-15 | 4.390 | 4.430 | 4.290 | 4.325 | 4.325 | 28,287 |
| 2025-07-14 | 4.360 | 4.395 | 4.339 | 4.370 | 4.370 | 9,766 |
| 2025-07-11 | 4.510 | 4.520 | 4.379 | 4.379 | 4.379 | 9,383 |
| 2025-07-10 | 4.360 | 4.789 | 4.360 | 4.735 | 4.735 | 45,349 |
| 2025-07-09 | 4.340 | 4.350 | 4.249 | 4.260 | 4.260 | 6,993 |
| 2025-07-08 | 4.330 | 4.479 | 4.330 | 4.429 | 4.429 | 9,880 |
| 2025-07-07 | 4.335 | 4.459 | 4.300 | 4.311 | 4.311 | 8,654 |
| 2025-07-04 | 4.502 | 4.502 | 4.502 | 4.502 | 4.502 | 0 |
| 2025-07-03 | 4.490 | 4.571 | 4.480 | 4.502 | 4.502 | 19,504 |
| 2025-07-02 | 4.440 | 4.495 | 4.380 | 4.419 | 4.419 | 3,108 |
| 2025-07-01 | 4.180 | 4.443 | 4.180 | 4.430 | 4.430 | 6,717 |
| 2025-06-30 | 4.320 | 4.320 | 4.190 | 4.219 | 4.219 | 4,011 |
| 2025-06-27 | 4.250 | 4.370 | 4.220 | 4.355 | 4.355 | 4,537 |
| 2025-06-26 | 4.201 | 4.292 | 4.140 | 4.209 | 4.209 | 2,858 |
| 2025-06-25 | 4.285 | 4.300 | 4.180 | 4.200 | 4.200 | 3,615 |
| 2025-06-24 | 4.180 | 4.400 | 4.180 | 4.269 | 4.269 | 13,059 |
| 2025-06-23 | 3.980 | 4.130 | 3.840 | 4.130 | 4.130 | 158,388 |
| 2025-06-20 | 4.160 | 4.230 | 4.135 | 4.160 | 4.160 | 9,240 |
| 2025-06-19 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 0 |
| 2025-06-18 | 4.180 | 4.269 | 4.150 | 4.215 | 4.215 | 40,813 |
| 2025-06-17 | 4.520 | 4.520 | 4.302 | 4.302 | 4.302 | 3,810 |
| 2025-06-16 | 4.510 | 4.651 | 4.510 | 4.570 | 4.570 | 4,183 |
| 2025-06-13 | 4.610 | 4.610 | 4.475 | 4.600 | 4.600 | 30,344 |
| 2025-06-12 | 4.800 | 4.850 | 4.730 | 4.835 | 4.835 | 4,266 |
| 2025-06-11 | 5.060 | 5.110 | 4.920 | 4.920 | 4.920 | 2,781 |
| 2025-06-10 | 5.000 | 5.000 | 4.920 | 4.925 | 4.925 | 878 |
| 2025-06-09 | 5.040 | 5.100 | 5.003 | 5.060 | 5.060 | 3,496 |
| 2025-06-06 | 4.980 | 5.010 | 4.980 | 5.010 | 5.010 | 604 |
| 2025-06-05 | 5.000 | 5.040 | 4.948 | 4.980 | 4.980 | 3,660 |
| 2025-06-04 | 5.211 | 5.301 | 4.951 | 5.065 | 5.065 | 6,673 |
| 2025-06-03 | 5.320 | 5.320 | 5.169 | 5.180 | 5.180 | 1,701 |
| 2025-06-02 | 5.030 | 5.075 | 4.840 | 5.075 | 5.075 | 4,099 |
| 2025-05-30 | 5.000 | 5.251 | 4.970 | 5.150 | 5.150 | 7,194 |
| 2025-05-29 | 5.450 | 5.530 | 5.028 | 5.035 | 5.035 | 19,856 |
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.