JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 6.430 | 6.511 | 6.420 | 6.440 | 6.440 | 15,407 |
| 2025-02-27 | 6.710 | 6.761 | 6.410 | 6.661 | 6.661 | 3,410 |
| 2025-02-26 | 6.470 | 6.690 | 6.470 | 6.650 | 6.650 | 2,056 |
| 2025-02-25 | 6.665 | 6.720 | 6.400 | 6.505 | 6.505 | 7,016 |
| 2025-02-24 | 7.030 | 7.077 | 6.830 | 7.010 | 7.010 | 960 |
| 2025-02-21 | 7.350 | 7.500 | 6.965 | 7.025 | 7.025 | 2,907 |
| 2025-02-20 | 7.335 | 7.335 | 7.020 | 7.228 | 7.228 | 2,578 |
| 2025-02-19 | 7.630 | 7.630 | 7.290 | 7.321 | 7.321 | 13,337 |
| 2025-02-18 | 6.790 | 7.670 | 6.790 | 7.658 | 7.658 | 29,910 |
| 2025-02-14 | 6.740 | 6.800 | 6.711 | 6.755 | 6.755 | 934 |
| 2025-02-13 | 6.600 | 6.855 | 6.380 | 6.650 | 6.650 | 11,297 |
| 2025-02-12 | 6.330 | 6.601 | 6.250 | 6.601 | 6.601 | 4,043 |
| 2025-02-11 | 6.400 | 6.440 | 6.290 | 6.290 | 6.290 | 6,589 |
| 2025-02-10 | 6.700 | 6.700 | 6.340 | 6.465 | 6.465 | 5,704 |
| 2025-02-07 | 6.565 | 6.695 | 6.498 | 6.681 | 6.681 | 6,980 |
| 2025-02-06 | 6.260 | 6.535 | 6.250 | 6.501 | 6.501 | 24,140 |
| 2025-02-05 | 6.229 | 6.330 | 6.180 | 6.285 | 6.285 | 13,267 |
| 2025-02-04 | 6.070 | 6.160 | 6.041 | 6.140 | 6.140 | 7,597 |
| 2025-02-03 | 6.430 | 6.500 | 6.089 | 6.118 | 6.118 | 23,246 |
| 2025-01-31 | 6.290 | 7.159 | 6.290 | 6.720 | 6.720 | 154,031 |
| 2025-01-30 | 6.100 | 6.380 | 5.980 | 6.260 | 6.260 | 24,252 |
| 2025-01-29 | 5.950 | 6.015 | 5.744 | 5.745 | 5.745 | 37,191 |
| 2025-01-28 | 7.897 | 7.897 | 5.756 | 5.796 | 5.796 | 186,471 |
| 2025-01-27 | 7.990 | 8.185 | 7.970 | 8.131 | 8.131 | 42,356 |
| 2025-01-24 | 7.900 | 8.170 | 7.850 | 8.108 | 8.108 | 6,788 |
| 2025-01-23 | 7.815 | 8.080 | 7.815 | 8.080 | 8.080 | 1,981 |
| 2025-01-22 | 7.990 | 8.027 | 7.685 | 7.850 | 7.850 | 13,063 |
| 2025-01-21 | 7.755 | 8.310 | 7.755 | 8.091 | 8.091 | 23,290 |
| 2025-01-17 | 7.390 | 7.670 | 7.390 | 7.564 | 7.564 | 15,973 |
| 2025-01-16 | 7.680 | 7.750 | 7.490 | 7.490 | 7.490 | 531 |
| 2025-01-15 | 7.900 | 7.920 | 7.590 | 7.655 | 7.655 | 3,211 |
| 2025-01-14 | 7.660 | 7.848 | 7.660 | 7.845 | 7.845 | 2,813 |
| 2025-01-13 | 7.580 | 7.620 | 7.348 | 7.458 | 7.458 | 5,701 |
| 2025-01-10 | 7.850 | 7.945 | 7.711 | 7.711 | 7.711 | 7,730 |
| 2025-01-08 | 7.205 | 7.611 | 7.182 | 7.611 | 7.611 | 14,230 |
| 2025-01-07 | 7.690 | 7.704 | 7.381 | 7.381 | 7.381 | 5,258 |
| 2025-01-06 | 7.580 | 7.845 | 7.560 | 7.755 | 7.755 | 4,483 |
| 2025-01-03 | 7.500 | 7.500 | 7.221 | 7.401 | 7.401 | 3,256 |
| 2025-01-02 | 7.900 | 7.900 | 7.508 | 7.565 | 7.565 | 3,863 |
| 2024-12-31 | 7.920 | 8.035 | 7.895 | 8.008 | 8.008 | 16,986 |
| 2024-12-30 | 7.705 | 8.265 | 7.700 | 8.065 | 8.065 | 26,830 |
| 2024-12-27 | 7.760 | 7.810 | 7.735 | 7.770 | 7.770 | 1,923 |
| 2024-12-24 | 7.622 | 7.821 | 7.570 | 7.821 | 7.821 | 15,284 |
| 2024-12-23 | 7.510 | 7.745 | 7.450 | 7.711 | 7.711 | 5,787 |
| 2024-12-20 | 7.380 | 7.695 | 7.315 | 7.585 | 7.585 | 29,263 |
| 2024-12-19 | 7.100 | 7.375 | 7.055 | 7.365 | 7.365 | 10,354 |
| 2024-12-18 | 7.368 | 7.600 | 7.230 | 7.230 | 7.230 | 9,437 |
| 2024-12-17 | 7.000 | 7.128 | 6.984 | 7.120 | 7.120 | 4,109 |
| 2024-12-16 | 7.060 | 7.255 | 7.000 | 7.139 | 7.139 | 8,824 |
| 2024-12-13 | 7.250 | 7.250 | 7.121 | 7.210 | 7.210 | 1,520 |
| 2024-12-12 | 7.480 | 7.690 | 7.305 | 7.305 | 7.305 | 6,826 |
| 2024-12-11 | 6.880 | 7.320 | 6.860 | 7.320 | 7.320 | 43,405 |
| 2024-12-10 | 6.900 | 6.960 | 6.673 | 6.719 | 6.719 | 96,664 |
| 2024-12-09 | 6.599 | 6.825 | 6.540 | 6.785 | 6.785 | 8,109 |
| 2024-12-06 | 6.795 | 6.795 | 6.481 | 6.481 | 6.481 | 38,237 |
| 2024-12-05 | 6.760 | 6.795 | 6.525 | 6.530 | 6.530 | 23,386 |
| 2024-12-04 | 6.275 | 6.889 | 6.275 | 6.462 | 6.462 | 122,596 |
| 2024-12-03 | 6.210 | 6.210 | 6.058 | 6.090 | 6.090 | 2,207 |
| 2024-12-02 | 6.010 | 6.228 | 5.960 | 6.155 | 6.155 | 20,281 |
| 2024-11-29 | 5.970 | 6.060 | 5.960 | 6.020 | 6.020 | 16,498 |
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.