JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EST. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 4.4000 | 4.6500 | 4.3800 | 4.6250 | 4.6250 | 11,850,822 |
| Nov 30, 2023 | 4.4600 | 4.5300 | 4.3300 | 4.4200 | 4.4200 | 16,619,200 |
| Nov 29, 2023 | 4.3900 | 4.6000 | 4.3800 | 4.4500 | 4.4500 | 15,685,300 |
| Nov 28, 2023 | 4.1300 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 14,422,200 |
| Nov 27, 2023 | 4.2200 | 4.2400 | 4.1100 | 4.1600 | 4.1600 | 12,410,400 |
| Nov 24, 2023 | 4.2700 | 4.3100 | 4.2000 | 4.2400 | 4.2400 | 5,295,200 |
| Nov 22, 2023 | 4.3000 | 4.3700 | 4.1700 | 4.2100 | 4.2100 | 13,167,600 |
| Nov 21, 2023 | 4.3400 | 4.3700 | 4.1600 | 4.2100 | 4.2100 | 12,538,200 |
| Nov 20, 2023 | 4.1500 | 4.4400 | 4.1100 | 4.4000 | 4.4000 | 13,887,900 |
| Nov 17, 2023 | 4.4000 | 4.4100 | 4.0900 | 4.1900 | 4.1900 | 23,488,400 |
| Nov 16, 2023 | 4.5400 | 4.5500 | 4.3100 | 4.3400 | 4.3400 | 11,211,500 |
| Nov 15, 2023 | 4.4000 | 4.6700 | 4.3900 | 4.5500 | 4.5500 | 15,820,900 |
| Nov 14, 2023 | 4.1000 | 4.3900 | 4.0900 | 4.3800 | 4.3800 | 18,756,500 |
| Nov 13, 2023 | 3.8300 | 4.0700 | 3.7700 | 3.9700 | 3.9700 | 14,429,600 |
| Nov 10, 2023 | 3.9100 | 3.9500 | 3.7600 | 3.8700 | 3.8700 | 16,787,300 |
| Nov 09, 2023 | 4.2600 | 4.3000 | 3.9600 | 3.9800 | 3.9800 | 14,147,000 |
| Nov 08, 2023 | 4.2600 | 4.3900 | 4.2000 | 4.2100 | 4.2100 | 10,589,400 |
| Nov 07, 2023 | 4.3200 | 4.3800 | 4.1800 | 4.2800 | 4.2800 | 13,039,800 |
| Nov 06, 2023 | 4.4500 | 4.4700 | 4.2300 | 4.3000 | 4.3000 | 12,570,100 |
| Nov 03, 2023 | 4.0000 | 4.4400 | 3.9600 | 4.3900 | 4.3900 | 23,305,200 |
| Nov 02, 2023 | 3.8200 | 3.9500 | 3.7800 | 3.9200 | 3.9200 | 20,073,200 |
| Nov 01, 2023 | 3.7000 | 3.9400 | 3.6500 | 3.6900 | 3.6900 | 18,207,600 |
| Oct 31, 2023 | 3.8400 | 3.8600 | 3.4200 | 3.7600 | 3.7600 | 48,362,000 |
| Oct 30, 2023 | 4.2000 | 4.2400 | 4.0900 | 4.2000 | 4.2000 | 17,101,500 |
| Oct 27, 2023 | 4.2800 | 4.3100 | 4.0900 | 4.1300 | 4.1300 | 11,085,800 |
| Oct 26, 2023 | 4.2100 | 4.3100 | 4.1600 | 4.2700 | 4.2700 | 10,837,200 |
| Oct 25, 2023 | 4.2600 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 11,015,400 |
| Oct 24, 2023 | 4.5000 | 4.5400 | 4.2200 | 4.3100 | 4.3100 | 18,650,700 |
| Oct 23, 2023 | 4.4300 | 4.5700 | 4.3600 | 4.4600 | 4.4600 | 15,273,800 |
| Oct 20, 2023 | 4.4000 | 4.5200 | 4.3300 | 4.4800 | 4.4800 | 14,212,700 |
| Oct 19, 2023 | 4.4100 | 4.6200 | 4.3400 | 4.4100 | 4.4100 | 16,388,600 |
| Oct 18, 2023 | 4.4400 | 4.4400 | 4.2600 | 4.4000 | 4.4000 | 15,962,900 |
| Oct 17, 2023 | 4.5700 | 4.6400 | 4.4200 | 4.5000 | 4.5000 | 13,170,000 |
| Oct 16, 2023 | 4.5000 | 4.6700 | 4.4800 | 4.6000 | 4.6000 | 10,152,200 |
| Oct 13, 2023 | 4.5200 | 4.5400 | 4.3700 | 4.4800 | 4.4800 | 12,632,200 |
| Oct 12, 2023 | 4.7300 | 4.7300 | 4.4800 | 4.5300 | 4.5300 | 11,872,900 |
| Oct 11, 2023 | 4.6500 | 4.7300 | 4.6000 | 4.7000 | 4.7000 | 9,795,300 |
| Oct 10, 2023 | 4.5700 | 4.7300 | 4.5600 | 4.6100 | 4.6100 | 12,850,600 |
| Oct 09, 2023 | 4.5800 | 4.5800 | 4.3300 | 4.5300 | 4.5300 | 14,585,300 |
| Oct 06, 2023 | 4.6100 | 4.7900 | 4.6000 | 4.7000 | 4.7000 | 9,509,500 |
| Oct 05, 2023 | 4.7200 | 4.7900 | 4.6100 | 4.6900 | 4.6900 | 12,885,100 |
| Oct 04, 2023 | 4.5600 | 4.7600 | 4.4600 | 4.7300 | 4.7300 | 16,221,200 |
| Oct 03, 2023 | 4.6400 | 4.6700 | 4.4500 | 4.5100 | 4.5100 | 17,849,100 |
| Oct 02, 2023 | 4.5800 | 4.6900 | 4.5200 | 4.6400 | 4.6400 | 16,303,700 |
| Sept 29, 2023 | 4.5700 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 16,355,300 |
| Sept 28, 2023 | 4.3900 | 4.7500 | 4.3400 | 4.5600 | 4.5600 | 27,431,200 |
| Sept 27, 2023 | 4.4000 | 4.5100 | 4.3900 | 4.4400 | 4.4400 | 12,065,300 |
| Sept 26, 2023 | 4.4200 | 4.5700 | 4.3800 | 4.3900 | 4.3900 | 15,063,400 |
| Sept 25, 2023 | 4.4900 | 4.5100 | 4.3600 | 4.4500 | 4.4500 | 12,175,100 |
| Sept 22, 2023 | 4.5500 | 4.5600 | 4.4300 | 4.5200 | 4.5200 | 11,025,600 |
| Sept 21, 2023 | 4.5500 | 4.6800 | 4.5000 | 4.5300 | 4.5300 | 12,646,600 |
| Sept 20, 2023 | 4.6800 | 4.7600 | 4.5700 | 4.5800 | 4.5800 | 10,403,500 |
| Sept 19, 2023 | 4.6900 | 4.7500 | 4.5700 | 4.6500 | 4.6500 | 15,614,400 |
| Sept 18, 2023 | 4.9700 | 4.9700 | 4.6700 | 4.6900 | 4.6900 | 21,675,900 |
| Sept 15, 2023 | 5.0800 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 78,288,100 |
| Sept 14, 2023 | 4.9700 | 5.1500 | 4.9500 | 5.1300 | 5.1300 | 14,163,900 |
| Sept 13, 2023 | 5.0700 | 5.0700 | 4.8800 | 4.9200 | 4.9200 | 22,044,100 |
| Sept 12, 2023 | 5.1500 | 5.2600 | 5.0900 | 5.1200 | 5.1200 | 12,985,900 |
| Sept 11, 2023 | 5.2200 | 5.2700 | 5.0700 | 5.1600 | 5.1600 | 21,495,200 |
| Sept 08, 2023 | 5.3700 | 5.3800 | 5.1700 | 5.1800 | 5.1800 | 18,513,900 |
| Sept 07, 2023 | 5.5300 | 5.6400 | 5.3300 | 5.3900 | 5.3900 | 23,889,500 |
| Sept 06, 2023 | 5.8200 | 5.8500 | 5.5600 | 5.5900 | 5.5900 | 32,132,400 |
| Sept 05, 2023 | 5.9100 | 6.1000 | 5.8300 | 5.8900 | 5.8900 | 18,357,500 |
| Sept 01, 2023 | 5.9400 | 5.9800 | 5.9000 | 5.9300 | 5.9300 | 11,320,000 |
| Aug 31, 2023 | 5.9900 | 6.0400 | 5.8900 | 5.9200 | 5.9200 | 16,725,700 |
| Aug 30, 2023 | 6.0800 | 6.1100 | 5.9700 | 5.9800 | 5.9800 | 18,533,300 |
| Aug 29, 2023 | 6.0900 | 6.1600 | 6.0500 | 6.0900 | 6.0900 | 12,096,900 |
| Aug 28, 2023 | 6.1600 | 6.2700 | 6.0400 | 6.0700 | 6.0700 | 15,954,800 |
| Aug 25, 2023 | 6.1200 | 6.1700 | 5.9800 | 6.0600 | 6.0600 | 14,960,500 |
| Aug 24, 2023 | 6.2700 | 6.3000 | 6.1200 | 6.1400 | 6.1400 | 10,878,200 |
| Aug 23, 2023 | 6.1900 | 6.3000 | 6.1400 | 6.2900 | 6.2900 | 14,121,500 |
| Aug 22, 2023 | 6.3100 | 6.4000 | 6.1700 | 6.2000 | 6.2000 | 14,138,000 |
| Aug 21, 2023 | 6.3600 | 6.4100 | 6.2900 | 6.3100 | 6.3100 | 11,462,900 |
| Aug 18, 2023 | 6.3500 | 6.4400 | 6.3000 | 6.3500 | 6.3500 | 15,634,400 |
| Aug 17, 2023 | 6.4100 | 6.5200 | 6.3600 | 6.4600 | 6.4600 | 13,431,700 |
| Aug 16, 2023 | 6.4600 | 6.5700 | 6.4000 | 6.4100 | 6.4100 | 12,741,400 |
| Aug 15, 2023 | 6.5400 | 6.5400 | 6.4300 | 6.4600 | 6.4600 | 15,185,800 |
| Aug 14, 2023 | 6.4600 | 6.6700 | 6.4300 | 6.6200 | 6.6200 | 13,041,200 |
| Aug 11, 2023 | 6.4900 | 6.5100 | 6.4200 | 6.5000 | 6.5000 | 11,374,400 |
| Aug 10, 2023 | 6.5200 | 6.5700 | 6.4200 | 6.5300 | 6.5300 | 10,307,900 |
| Aug 09, 2023 | 6.5600 | 6.6400 | 6.4000 | 6.4800 | 6.4800 | 15,042,600 |
| Aug 08, 2023 | 6.3600 | 6.5700 | 6.3200 | 6.5600 | 6.5600 | 22,180,000 |
| Aug 07, 2023 | 6.6500 | 6.6900 | 6.3400 | 6.4700 | 6.4700 | 23,526,700 |
| Aug 04, 2023 | 6.7000 | 6.7700 | 6.6000 | 6.6800 | 6.6800 | 20,385,700 |
| Aug 03, 2023 | 6.8000 | 6.8200 | 6.5800 | 6.6500 | 6.6500 | 26,590,700 |
| Aug 02, 2023 | 7.0800 | 7.0800 | 6.8600 | 6.9000 | 6.9000 | 19,496,500 |
| Aug 01, 2023 | 7.2300 | 7.3200 | 6.9800 | 7.1300 | 7.1300 | 29,641,600 |
| Jul 31, 2023 | 7.8900 | 7.9700 | 7.7200 | 7.7700 | 7.7700 | 13,676,400 |
| Jul 28, 2023 | 7.7800 | 7.8800 | 7.7200 | 7.8500 | 7.8500 | 10,863,000 |
| Jul 27, 2023 | 7.6400 | 7.7700 | 7.5300 | 7.7000 | 7.7000 | 14,048,800 |
| Jul 26, 2023 | 7.9200 | 7.9700 | 7.7200 | 7.8000 | 7.8000 | 18,661,400 |
| Jul 25, 2023 | 8.0900 | 8.1200 | 7.8500 | 7.8800 | 7.8800 | 20,116,600 |
| Jul 24, 2023 | 8.2000 | 8.4000 | 8.2000 | 8.3500 | 8.3500 | 14,867,700 |
| Jul 21, 2023 | 8.3600 | 8.4000 | 8.1700 | 8.2800 | 8.2800 | 10,903,000 |
| Jul 20, 2023 | 8.5300 | 8.5500 | 8.1800 | 8.3100 | 8.3100 | 14,949,300 |
| Jul 19, 2023 | 8.3600 | 8.9600 | 8.2400 | 8.6500 | 8.6500 | 26,194,400 |
| Jul 18, 2023 | 7.9500 | 8.3500 | 7.9500 | 8.3400 | 8.3400 | 21,578,300 |
| Jul 17, 2023 | 8.0200 | 8.0500 | 7.9000 | 7.9600 | 7.9600 | 15,562,500 |
| Jul 14, 2023 | 8.3700 | 8.4900 | 8.0200 | 8.0500 | 8.0500 | 18,086,300 |
| Jul 13, 2023 | 9.0500 | 9.0700 | 8.3600 | 8.3700 | 8.3700 | 31,602,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.