JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 5.450 | 5.480 | 5.190 | 5.298 | 5.298 | 3,857 |
| 2025-05-27 | 5.000 | 5.235 | 5.000 | 5.235 | 5.235 | 6,159 |
| 2025-05-23 | 4.808 | 4.869 | 4.808 | 4.861 | 4.861 | 2,040 |
| 2025-05-22 | 4.820 | 4.878 | 4.760 | 4.878 | 4.878 | 2,146 |
| 2025-05-21 | 5.010 | 5.060 | 4.880 | 4.880 | 4.880 | 4,585 |
| 2025-05-20 | 4.940 | 5.101 | 4.940 | 5.011 | 5.011 | 15,347 |
| 2025-05-19 | 4.960 | 5.000 | 4.900 | 4.981 | 4.981 | 7,672 |
| 2025-05-16 | 4.955 | 5.020 | 4.885 | 5.015 | 5.015 | 12,357 |
| 2025-05-15 | 4.800 | 4.850 | 4.685 | 4.789 | 4.789 | 17,109 |
| 2025-05-14 | 4.950 | 5.188 | 4.950 | 5.021 | 5.021 | 33,781 |
| 2025-05-13 | 4.850 | 4.923 | 4.800 | 4.897 | 4.897 | 2,403 |
| 2025-05-12 | 5.270 | 5.295 | 4.851 | 4.881 | 4.881 | 4,430 |
| 2025-05-09 | 4.790 | 4.835 | 4.775 | 4.775 | 4.775 | 16,852 |
| 2025-05-08 | 4.540 | 4.925 | 4.522 | 4.881 | 4.881 | 9,936 |
| 2025-05-07 | 4.390 | 4.510 | 4.390 | 4.420 | 4.420 | 330 |
| 2025-05-06 | 4.510 | 4.570 | 4.390 | 4.437 | 4.437 | 13,755 |
| 2025-05-02 | 4.500 | 4.760 | 4.460 | 4.728 | 4.728 | 20,427 |
| 2025-05-01 | 4.490 | 4.500 | 4.330 | 4.385 | 4.385 | 72,796 |
| 2025-04-30 | 4.100 | 4.295 | 3.885 | 4.295 | 4.295 | 11,811 |
| 2025-04-29 | 4.090 | 4.303 | 3.850 | 4.280 | 4.280 | 29,963 |
| 2025-04-28 | 3.925 | 4.095 | 3.900 | 4.025 | 4.025 | 12,998 |
| 2025-04-25 | 3.920 | 3.920 | 3.830 | 3.835 | 3.835 | 3,528 |
| 2025-04-24 | 3.810 | 3.915 | 3.770 | 3.915 | 3.915 | 16,016 |
| 2025-04-23 | 3.840 | 4.085 | 3.840 | 3.959 | 3.959 | 11,527 |
| 2025-04-22 | 3.630 | 3.730 | 3.600 | 3.680 | 3.680 | 19,338 |
| 2025-04-17 | 3.450 | 3.680 | 3.440 | 3.660 | 3.660 | 142,968 |
| 2025-04-16 | 3.600 | 3.600 | 3.349 | 3.375 | 3.375 | 42,739 |
| 2025-04-15 | 3.650 | 3.750 | 3.559 | 3.559 | 3.559 | 155,853 |
| 2025-04-14 | 3.880 | 3.900 | 3.629 | 3.655 | 3.655 | 9,279 |
| 2025-04-11 | 3.700 | 3.705 | 3.550 | 3.679 | 3.679 | 148,448 |
| 2025-04-10 | 4.055 | 4.100 | 3.670 | 3.779 | 3.779 | 29,402 |
| 2025-04-09 | 3.580 | 4.159 | 3.500 | 4.159 | 4.159 | 444,683 |
| 2025-04-08 | 4.260 | 4.260 | 3.649 | 3.679 | 3.679 | 19,728 |
| 2025-04-07 | 3.830 | 4.175 | 3.620 | 4.059 | 4.059 | 23,606 |
| 2025-04-04 | 3.849 | 3.912 | 3.645 | 3.912 | 3.912 | 22,936 |
| 2025-04-03 | 4.650 | 4.720 | 4.250 | 4.250 | 4.250 | 42,272 |
| 2025-04-02 | 4.720 | 5.045 | 4.710 | 4.945 | 4.945 | 6,477 |
| 2025-04-01 | 4.735 | 4.791 | 4.457 | 4.710 | 4.710 | 12,532 |
| 2025-03-31 | 5.050 | 5.050 | 4.743 | 4.817 | 4.817 | 16,754 |
| 2025-03-28 | 5.249 | 5.249 | 5.110 | 5.159 | 5.159 | 10,031 |
| 2025-03-27 | 5.380 | 5.380 | 5.265 | 5.310 | 5.310 | 2,909 |
| 2025-03-26 | 5.590 | 5.590 | 5.349 | 5.349 | 5.349 | 10,760 |
| 2025-03-25 | 5.730 | 5.790 | 5.655 | 5.709 | 5.709 | 1,265 |
| 2025-03-24 | 5.480 | 5.621 | 5.480 | 5.579 | 5.579 | 12,711 |
| 2025-03-21 | 5.470 | 5.470 | 5.240 | 5.410 | 5.410 | 5,249 |
| 2025-03-20 | 5.546 | 5.600 | 5.460 | 5.491 | 5.491 | 2,065 |
| 2025-03-19 | 5.538 | 5.710 | 5.538 | 5.710 | 5.710 | 2,570 |
| 2025-03-18 | 5.653 | 5.653 | 5.470 | 5.470 | 5.470 | 6,093 |
| 2025-03-17 | 5.620 | 5.745 | 5.570 | 5.745 | 5.745 | 6,114 |
| 2025-03-14 | 5.570 | 5.610 | 5.500 | 5.572 | 5.572 | 11,502 |
| 2025-03-13 | 5.580 | 5.580 | 5.340 | 5.500 | 5.500 | 4,872 |
| 2025-03-12 | 5.800 | 5.920 | 5.425 | 5.550 | 5.550 | 6,185 |
| 2025-03-11 | 5.470 | 6.020 | 5.470 | 5.699 | 5.699 | 53,234 |
| 2025-03-10 | 5.920 | 5.920 | 5.494 | 5.539 | 5.539 | 4,276 |
| 2025-03-07 | 5.986 | 6.030 | 5.790 | 6.030 | 6.030 | 25,175 |
| 2025-03-06 | 6.380 | 6.475 | 6.193 | 6.289 | 6.289 | 4,197 |
| 2025-03-05 | 6.180 | 6.359 | 6.160 | 6.359 | 6.359 | 793 |
| 2025-03-04 | 6.350 | 6.350 | 5.860 | 6.125 | 6.125 | 18,065 |
| 2025-03-03 | 6.520 | 6.919 | 6.520 | 6.885 | 6.885 | 9,280 |
| 2025-02-28 | 6.430 | 6.511 | 6.420 | 6.440 | 6.440 | 15,407 |
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.