JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.72 | 5.77 | 5.64 | 5.70 | 5.70 | 2,752,283 |
| Apr 25, 2024 | 5.75 | 5.81 | 5.57 | 5.72 | 5.72 | 19,648,000 |
| Apr 24, 2024 | 6.15 | 6.15 | 5.84 | 5.91 | 5.91 | 21,515,100 |
| Apr 23, 2024 | 6.11 | 6.74 | 6.00 | 6.10 | 6.10 | 37,018,600 |
| Apr 22, 2024 | 7.18 | 7.58 | 7.11 | 7.51 | 7.51 | 19,168,300 |
| Apr 19, 2024 | 6.99 | 7.25 | 6.99 | 7.11 | 7.11 | 8,881,100 |
| Apr 18, 2024 | 7.03 | 7.39 | 6.96 | 7.11 | 7.11 | 20,565,600 |
| Apr 17, 2024 | 6.68 | 6.98 | 6.55 | 6.83 | 6.83 | 17,167,800 |
| Apr 16, 2024 | 6.68 | 6.74 | 6.46 | 6.53 | 6.53 | 11,407,300 |
| Apr 15, 2024 | 6.73 | 6.84 | 6.58 | 6.79 | 6.79 | 14,951,100 |
| Apr 12, 2024 | 6.73 | 6.79 | 6.52 | 6.75 | 6.75 | 17,454,000 |
| Apr 11, 2024 | 6.85 | 6.91 | 6.75 | 6.87 | 6.87 | 8,394,900 |
| Apr 10, 2024 | 7.03 | 7.25 | 6.80 | 6.83 | 6.83 | 10,092,400 |
| Apr 09, 2024 | 7.11 | 7.18 | 6.96 | 7.09 | 7.09 | 9,983,500 |
| Apr 08, 2024 | 6.84 | 7.08 | 6.83 | 7.03 | 7.03 | 8,089,200 |
| Apr 05, 2024 | 6.79 | 6.89 | 6.69 | 6.80 | 6.80 | 8,317,600 |
| Apr 04, 2024 | 6.93 | 7.22 | 6.71 | 6.79 | 6.79 | 12,986,700 |
| Apr 03, 2024 | 6.85 | 6.88 | 6.67 | 6.85 | 6.85 | 9,524,400 |
| Apr 02, 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.89 | 8,795,400 |
| Apr 01, 2024 | 7.49 | 7.49 | 7.08 | 7.09 | 7.09 | 9,395,500 |
| Mar 28, 2024 | 7.41 | 7.52 | 7.34 | 7.42 | 7.42 | 8,143,200 |
| Mar 27, 2024 | 7.40 | 7.45 | 7.24 | 7.41 | 7.41 | 8,174,900 |
| Mar 26, 2024 | 7.43 | 7.55 | 7.29 | 7.33 | 7.33 | 14,188,200 |
| Mar 25, 2024 | 7.07 | 7.46 | 7.00 | 7.39 | 7.39 | 11,086,200 |
| Mar 22, 2024 | 7.25 | 7.27 | 7.01 | 7.08 | 7.08 | 6,181,900 |
| Mar 21, 2024 | 7.20 | 7.29 | 7.11 | 7.28 | 7.28 | 7,812,400 |
| Mar 20, 2024 | 6.60 | 7.18 | 6.48 | 7.17 | 7.17 | 15,026,300 |
| Mar 19, 2024 | 6.84 | 6.97 | 6.68 | 6.71 | 6.71 | 10,637,400 |
| Mar 18, 2024 | 7.04 | 7.05 | 6.85 | 6.94 | 6.94 | 17,108,600 |
| Mar 15, 2024 | 7.15 | 7.26 | 7.00 | 7.04 | 7.04 | 10,690,200 |
| Mar 14, 2024 | 7.00 | 7.23 | 6.91 | 7.19 | 7.19 | 14,376,700 |
| Mar 13, 2024 | 6.86 | 7.08 | 6.83 | 7.00 | 7.00 | 10,673,600 |
| Mar 12, 2024 | 6.83 | 7.00 | 6.60 | 6.95 | 6.95 | 14,190,100 |
| Mar 11, 2024 | 7.16 | 7.23 | 7.02 | 7.04 | 7.04 | 7,887,500 |
| Mar 08, 2024 | 7.50 | 7.54 | 7.15 | 7.19 | 7.19 | 18,208,000 |
| Mar 07, 2024 | 7.27 | 7.55 | 7.12 | 7.42 | 7.42 | 15,496,700 |
| Mar 06, 2024 | 6.85 | 7.27 | 6.82 | 7.24 | 7.24 | 18,503,900 |
| Mar 05, 2024 | 6.62 | 7.03 | 6.58 | 6.82 | 6.82 | 15,850,000 |
| Mar 04, 2024 | 6.76 | 6.80 | 6.45 | 6.75 | 6.75 | 18,887,900 |
| Mar 01, 2024 | 6.48 | 6.51 | 6.28 | 6.47 | 6.47 | 7,529,200 |
| Feb 29, 2024 | 6.45 | 6.59 | 6.43 | 6.48 | 6.48 | 9,379,300 |
| Feb 28, 2024 | 6.42 | 6.58 | 6.38 | 6.42 | 6.42 | 7,444,900 |
| Feb 27, 2024 | 6.50 | 6.60 | 6.42 | 6.53 | 6.53 | 8,614,000 |
| Feb 26, 2024 | 6.40 | 6.57 | 6.36 | 6.39 | 6.39 | 9,516,100 |
| Feb 23, 2024 | 6.48 | 6.51 | 6.29 | 6.41 | 6.41 | 9,184,800 |
| Feb 22, 2024 | 6.72 | 6.78 | 6.51 | 6.54 | 6.54 | 11,476,300 |
| Feb 21, 2024 | 6.92 | 6.95 | 6.69 | 6.71 | 6.71 | 13,094,300 |
| Feb 20, 2024 | 7.22 | 7.25 | 6.96 | 7.01 | 7.01 | 14,219,900 |
| Feb 16, 2024 | 7.09 | 7.13 | 6.95 | 6.96 | 6.96 | 12,622,100 |
| Feb 15, 2024 | 7.40 | 7.47 | 7.14 | 7.16 | 7.16 | 15,562,700 |
| Feb 14, 2024 | 7.45 | 7.54 | 6.99 | 7.20 | 7.20 | 29,159,600 |
| Feb 13, 2024 | 6.80 | 7.40 | 6.65 | 7.38 | 7.38 | 63,610,000 |
| Feb 12, 2024 | 5.85 | 6.14 | 5.83 | 6.07 | 6.07 | 18,688,300 |
| Feb 09, 2024 | 5.81 | 5.96 | 5.73 | 5.94 | 5.94 | 14,381,000 |
| Feb 08, 2024 | 5.67 | 5.81 | 5.47 | 5.80 | 5.80 | 18,157,800 |
| Feb 07, 2024 | 6.00 | 6.02 | 5.63 | 5.67 | 5.67 | 16,153,900 |
| Feb 06, 2024 | 5.52 | 6.00 | 5.46 | 5.99 | 5.99 | 23,123,100 |
| Feb 05, 2024 | 5.63 | 5.70 | 5.50 | 5.58 | 5.58 | 14,511,000 |
| Feb 02, 2024 | 5.51 | 5.75 | 5.49 | 5.74 | 5.74 | 19,080,700 |
| Feb 01, 2024 | 5.38 | 5.61 | 5.22 | 5.58 | 5.58 | 18,718,300 |
| Jan 31, 2024 | 5.24 | 5.51 | 5.10 | 5.31 | 5.31 | 19,440,700 |
| Jan 30, 2024 | 5.13 | 5.43 | 5.07 | 5.24 | 5.24 | 29,850,700 |
| Jan 29, 2024 | 5.50 | 5.54 | 5.34 | 5.50 | 5.50 | 25,628,000 |
| Jan 26, 2024 | 5.45 | 5.54 | 5.34 | 5.53 | 5.53 | 19,874,100 |
| Jan 25, 2024 | 5.16 | 5.37 | 5.08 | 5.34 | 5.34 | 19,905,400 |
| Jan 24, 2024 | 5.20 | 5.21 | 5.04 | 5.07 | 5.07 | 13,225,200 |
| Jan 23, 2024 | 5.14 | 5.29 | 5.09 | 5.14 | 5.14 | 19,190,800 |
| Jan 22, 2024 | 5.01 | 5.15 | 4.85 | 5.00 | 5.00 | 20,875,900 |
| Jan 19, 2024 | 5.07 | 5.08 | 4.72 | 4.99 | 4.99 | 23,641,400 |
| Jan 18, 2024 | 4.76 | 5.05 | 4.67 | 5.05 | 5.05 | 23,388,000 |
| Jan 17, 2024 | 5.00 | 5.05 | 4.61 | 4.68 | 4.68 | 36,751,900 |
| Jan 16, 2024 | 4.90 | 5.45 | 4.53 | 5.13 | 5.13 | 68,339,100 |
| Jan 12, 2024 | 5.10 | 5.13 | 4.87 | 4.89 | 4.89 | 16,466,400 |
| Jan 11, 2024 | 5.05 | 5.28 | 4.96 | 5.18 | 5.18 | 15,512,800 |
| Jan 10, 2024 | 5.18 | 5.22 | 5.06 | 5.11 | 5.11 | 13,435,500 |
| Jan 09, 2024 | 5.42 | 5.54 | 5.07 | 5.17 | 5.17 | 31,639,100 |
| Jan 08, 2024 | 5.60 | 5.83 | 5.56 | 5.76 | 5.76 | 15,819,900 |
| Jan 05, 2024 | 5.25 | 5.67 | 5.22 | 5.58 | 5.58 | 16,362,900 |
| Jan 04, 2024 | 5.00 | 5.33 | 4.95 | 5.32 | 5.32 | 16,878,600 |
| Jan 03, 2024 | 5.13 | 5.15 | 4.86 | 4.93 | 4.93 | 22,925,700 |
| Jan 02, 2024 | 5.49 | 5.51 | 5.24 | 5.27 | 5.27 | 14,082,300 |
| Dec 29, 2023 | 5.75 | 5.76 | 5.53 | 5.55 | 5.55 | 15,357,500 |
| Dec 28, 2023 | 5.70 | 5.79 | 5.68 | 5.78 | 5.78 | 8,525,000 |
| Dec 27, 2023 | 5.74 | 5.78 | 5.62 | 5.71 | 5.71 | 9,133,600 |
| Dec 26, 2023 | 5.75 | 5.84 | 5.72 | 5.73 | 5.73 | 8,430,900 |
| Dec 22, 2023 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 7,975,600 |
| Dec 21, 2023 | 5.73 | 5.84 | 5.66 | 5.73 | 5.73 | 11,630,700 |
| Dec 20, 2023 | 5.68 | 5.85 | 5.58 | 5.62 | 5.62 | 12,969,400 |
| Dec 19, 2023 | 5.70 | 5.76 | 5.62 | 5.71 | 5.71 | 10,390,400 |
| Dec 18, 2023 | 5.62 | 5.71 | 5.47 | 5.62 | 5.62 | 11,687,000 |
| Dec 15, 2023 | 5.75 | 5.80 | 5.58 | 5.64 | 5.64 | 22,109,300 |
| Dec 14, 2023 | 5.77 | 5.94 | 5.65 | 5.73 | 5.73 | 22,162,700 |
| Dec 13, 2023 | 5.45 | 5.64 | 5.16 | 5.61 | 5.61 | 19,936,200 |
| Dec 12, 2023 | 5.39 | 5.65 | 5.36 | 5.54 | 5.54 | 16,879,600 |
| Dec 11, 2023 | 5.41 | 5.46 | 5.22 | 5.38 | 5.38 | 14,937,400 |
| Dec 08, 2023 | 5.47 | 5.61 | 5.32 | 5.41 | 5.41 | 16,709,300 |
| Dec 07, 2023 | 5.30 | 5.50 | 5.15 | 5.45 | 5.45 | 39,862,000 |
| Dec 06, 2023 | 4.72 | 4.93 | 4.69 | 4.73 | 4.73 | 14,250,200 |
| Dec 05, 2023 | 4.83 | 4.87 | 4.54 | 4.65 | 4.65 | 17,425,200 |
| Dec 04, 2023 | 4.64 | 4.97 | 4.57 | 4.84 | 4.84 | 19,547,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.