JetBlue Airways Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.939 | 5.970 | 5.880 | 5.897 | 5.897 | 15,662 |
| 2024-11-26 | 6.000 | 6.000 | 5.799 | 5.930 | 5.930 | 74,690 |
| 2024-11-25 | 6.240 | 6.316 | 6.146 | 6.180 | 6.180 | 13,111 |
| 2024-11-22 | 6.130 | 6.190 | 6.052 | 6.135 | 6.135 | 3,415 |
| 2024-11-21 | 6.020 | 6.220 | 6.002 | 6.220 | 6.220 | 6,750 |
| 2024-11-20 | 5.930 | 6.155 | 5.830 | 5.979 | 5.979 | 32,425 |
| 2024-11-19 | 6.250 | 6.250 | 5.873 | 5.905 | 5.905 | 11,113 |
| 2024-11-18 | 7.033 | 7.105 | 6.450 | 6.495 | 6.495 | 21,221 |
| 2024-11-15 | 7.090 | 7.119 | 6.950 | 7.082 | 7.082 | 18,525 |
| 2024-11-14 | 6.990 | 7.415 | 6.990 | 7.121 | 7.121 | 15,051 |
| 2024-11-13 | 6.700 | 7.390 | 6.630 | 7.050 | 7.050 | 51,930 |
| 2024-11-12 | 6.300 | 6.390 | 6.250 | 6.315 | 6.315 | 9,228 |
| 2024-11-11 | 6.400 | 6.460 | 6.330 | 6.451 | 6.451 | 6,908 |
| 2024-11-08 | 6.050 | 6.284 | 6.050 | 6.265 | 6.265 | 13,784 |
| 2024-11-07 | 6.149 | 6.181 | 6.071 | 6.071 | 6.071 | 2,962 |
| 2024-11-06 | 6.290 | 6.298 | 6.018 | 6.018 | 6.018 | 10,917 |
| 2024-11-05 | 5.710 | 5.955 | 5.710 | 5.955 | 5.955 | 33,248 |
| 2024-11-04 | 5.610 | 5.710 | 5.580 | 5.650 | 5.650 | 28,135 |
| 2024-11-01 | 5.735 | 5.915 | 5.729 | 5.765 | 5.765 | 7,001 |
| 2024-10-31 | 5.560 | 5.899 | 5.550 | 5.809 | 5.809 | 35,835 |
| 2024-10-30 | 6.058 | 6.080 | 5.650 | 5.669 | 5.669 | 20,734 |
| 2024-10-29 | 6.690 | 6.690 | 6.037 | 6.037 | 6.037 | 41,327 |
| 2024-10-28 | 7.280 | 7.457 | 7.270 | 7.375 | 7.375 | 23,358 |
| 2024-10-25 | 7.060 | 7.160 | 7.009 | 7.100 | 7.100 | 6,286 |
| 2024-10-24 | 7.230 | 7.240 | 6.900 | 6.900 | 6.900 | 3,683 |
| 2024-10-23 | 7.460 | 7.460 | 7.110 | 7.120 | 7.120 | 3,757 |
| 2024-10-22 | 7.610 | 7.610 | 7.340 | 7.340 | 7.340 | 783 |
| 2024-10-21 | 7.590 | 7.792 | 7.471 | 7.530 | 7.530 | 8,279 |
| 2024-10-18 | 7.450 | 7.990 | 7.410 | 7.810 | 7.810 | 17,470 |
| 2024-10-17 | 7.060 | 7.450 | 7.010 | 7.351 | 7.351 | 2,537 |
| 2024-10-16 | 7.030 | 7.030 | 6.958 | 7.010 | 7.010 | 7,362 |
| 2024-10-15 | 6.930 | 7.061 | 6.901 | 6.915 | 6.915 | 3,320 |
| 2024-10-14 | 6.720 | 6.790 | 6.720 | 6.790 | 6.790 | 2,803 |
| 2024-10-11 | 6.730 | 6.780 | 6.610 | 6.750 | 6.750 | 424 |
| 2024-10-10 | 6.830 | 6.890 | 6.765 | 6.765 | 6.765 | 303 |
| 2024-10-09 | 7.124 | 7.220 | 7.122 | 7.200 | 7.200 | 2,033 |
| 2024-10-08 | 7.300 | 7.411 | 7.120 | 7.140 | 7.140 | 6,059 |
| 2024-10-07 | 7.260 | 7.350 | 7.130 | 7.210 | 7.210 | 13,949 |
| 2024-10-04 | 6.720 | 7.620 | 6.720 | 7.290 | 7.290 | 115,911 |
| 2024-10-03 | 6.570 | 6.570 | 6.305 | 6.305 | 6.305 | 901 |
| 2024-10-02 | 6.730 | 6.730 | 6.590 | 6.620 | 6.620 | 479 |
| 2024-10-01 | 6.560 | 6.640 | 6.425 | 6.529 | 6.529 | 673 |
| 2024-09-30 | 6.435 | 6.450 | 6.359 | 6.450 | 6.450 | 979 |
| 2024-09-27 | 6.450 | 6.520 | 6.350 | 6.400 | 6.400 | 5,303 |
| 2024-09-26 | 6.250 | 6.600 | 6.160 | 6.475 | 6.475 | 3,642 |
| 2024-09-25 | 6.000 | 6.100 | 6.000 | 6.056 | 6.056 | 6,891 |
| 2024-09-24 | 5.740 | 5.915 | 5.740 | 5.909 | 5.909 | 566 |
| 2024-09-23 | 5.710 | 5.890 | 5.710 | 5.751 | 5.751 | 2,361 |
| 2024-09-20 | 5.670 | 5.700 | 5.630 | 5.650 | 5.650 | 5,250 |
| 2024-09-19 | 5.930 | 5.930 | 5.780 | 5.783 | 5.783 | 113 |
| 2024-09-18 | 5.780 | 5.820 | 5.650 | 5.650 | 5.650 | 37 |
| 2024-09-17 | 5.900 | 5.900 | 5.721 | 5.721 | 5.721 | 2,600 |
| 2024-09-16 | 5.930 | 5.990 | 5.811 | 5.811 | 5.811 | 1,144 |
| 2024-09-13 | 5.950 | 6.030 | 5.950 | 5.960 | 5.960 | 759 |
| 2024-09-12 | 5.730 | 5.969 | 5.650 | 5.960 | 5.960 | 4,194 |
| 2024-09-11 | 5.750 | 5.780 | 5.489 | 5.605 | 5.605 | 3,410 |
| 2024-09-10 | 5.690 | 5.740 | 5.550 | 5.740 | 5.740 | 1,412 |
| 2024-09-09 | 5.450 | 5.790 | 5.440 | 5.720 | 5.720 | 11,490 |
| 2024-09-06 | 5.400 | 5.500 | 5.180 | 5.270 | 5.270 | 2,222 |
| 2024-09-05 | 5.208 | 5.570 | 5.208 | 5.495 | 5.495 | 42,622 |
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.