JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 7.95 | 8.26 | 7.87 | 8.25 | 8.25 | 11,180,600 |
| Jan 31, 2023 | 7.87 | 8.05 | 7.80 | 8.00 | 8.00 | 7,773,800 |
| Jan 30, 2023 | 7.94 | 8.01 | 7.82 | 7.85 | 7.85 | 9,187,400 |
| Jan 27, 2023 | 8.28 | 8.29 | 7.97 | 7.97 | 7.97 | 14,326,800 |
| Jan 26, 2023 | 8.47 | 8.50 | 8.00 | 8.35 | 8.35 | 14,369,300 |
| Jan 25, 2023 | 8.39 | 8.49 | 8.32 | 8.41 | 8.41 | 11,834,600 |
| Jan 24, 2023 | 8.58 | 8.69 | 8.42 | 8.47 | 8.47 | 7,637,700 |
| Jan 23, 2023 | 8.61 | 8.73 | 8.55 | 8.65 | 8.65 | 6,470,700 |
| Jan 20, 2023 | 8.57 | 8.82 | 8.52 | 8.58 | 8.58 | 11,163,000 |
| Jan 19, 2023 | 8.29 | 8.51 | 8.20 | 8.50 | 8.50 | 9,570,000 |
| Jan 18, 2023 | 8.63 | 8.67 | 8.31 | 8.43 | 8.43 | 10,445,900 |
| Jan 17, 2023 | 8.14 | 8.44 | 8.10 | 8.44 | 8.44 | 9,795,800 |
| Jan 13, 2023 | 7.81 | 8.24 | 7.77 | 8.24 | 8.24 | 8,894,800 |
| Jan 12, 2023 | 7.99 | 8.12 | 7.85 | 8.12 | 8.12 | 9,718,000 |
| Jan 11, 2023 | 7.59 | 7.91 | 7.58 | 7.81 | 7.81 | 7,564,100 |
| Jan 10, 2023 | 7.26 | 7.69 | 7.23 | 7.67 | 7.67 | 8,045,000 |
| Jan 09, 2023 | 7.37 | 7.47 | 7.30 | 7.31 | 7.31 | 7,282,600 |
| Jan 06, 2023 | 7.10 | 7.32 | 7.07 | 7.28 | 7.28 | 7,262,500 |
| Jan 05, 2023 | 7.03 | 7.18 | 6.97 | 7.07 | 7.07 | 7,954,900 |
| Jan 04, 2023 | 6.58 | 7.11 | 6.56 | 7.10 | 7.10 | 12,460,000 |
| Jan 03, 2023 | 6.64 | 6.69 | 6.40 | 6.50 | 6.50 | 12,172,200 |
| Dec 30, 2022 | 6.38 | 6.50 | 6.34 | 6.48 | 6.48 | 7,471,000 |
| Dec 29, 2022 | 6.23 | 6.45 | 6.22 | 6.45 | 6.45 | 8,638,900 |
| Dec 28, 2022 | 6.36 | 6.39 | 6.18 | 6.19 | 6.19 | 7,371,500 |
| Dec 27, 2022 | 6.40 | 6.40 | 6.19 | 6.38 | 6.38 | 8,467,600 |
| Dec 23, 2022 | 6.41 | 6.46 | 6.28 | 6.45 | 6.45 | 6,487,800 |
| Dec 22, 2022 | 6.50 | 6.53 | 6.23 | 6.38 | 6.38 | 8,201,700 |
| Dec 21, 2022 | 6.59 | 6.68 | 6.56 | 6.59 | 6.59 | 6,859,000 |
| Dec 20, 2022 | 6.50 | 6.63 | 6.46 | 6.54 | 6.54 | 7,881,900 |
| Dec 19, 2022 | 6.85 | 6.89 | 6.53 | 6.54 | 6.54 | 10,188,500 |
| Dec 16, 2022 | 6.71 | 6.87 | 6.62 | 6.84 | 6.84 | 12,299,200 |
| Dec 15, 2022 | 6.84 | 6.88 | 6.73 | 6.75 | 6.75 | 16,096,500 |
| Dec 14, 2022 | 7.12 | 7.20 | 6.92 | 7.00 | 7.00 | 13,301,900 |
| Dec 13, 2022 | 7.92 | 7.96 | 6.91 | 7.10 | 7.10 | 25,858,300 |
| Dec 12, 2022 | 7.43 | 7.71 | 7.39 | 7.69 | 7.69 | 9,707,600 |
| Dec 09, 2022 | 7.39 | 7.50 | 7.35 | 7.42 | 7.42 | 8,348,500 |
| Dec 08, 2022 | 7.75 | 7.80 | 7.38 | 7.47 | 7.47 | 10,203,400 |
| Dec 07, 2022 | 7.95 | 7.96 | 7.63 | 7.69 | 7.69 | 8,484,800 |
| Dec 06, 2022 | 8.03 | 8.06 | 7.85 | 8.00 | 8.00 | 9,703,600 |
| Dec 05, 2022 | 7.87 | 8.07 | 7.82 | 8.01 | 8.01 | 9,521,700 |
| Dec 02, 2022 | 7.85 | 7.96 | 7.75 | 7.94 | 7.94 | 6,520,700 |
| Dec 01, 2022 | 7.92 | 8.05 | 7.86 | 7.96 | 7.96 | 6,217,800 |
| Nov 30, 2022 | 7.77 | 7.97 | 7.61 | 7.96 | 7.96 | 8,316,200 |
| Nov 29, 2022 | 7.67 | 7.77 | 7.66 | 7.74 | 7.74 | 5,148,200 |
| Nov 28, 2022 | 7.86 | 7.90 | 7.65 | 7.67 | 7.67 | 9,636,800 |
| Nov 25, 2022 | 7.89 | 8.03 | 7.86 | 7.98 | 7.98 | 2,346,800 |
| Nov 23, 2022 | 7.80 | 8.01 | 7.77 | 7.93 | 7.93 | 6,760,500 |
| Nov 22, 2022 | 7.79 | 7.80 | 7.64 | 7.80 | 7.80 | 7,361,700 |
| Nov 21, 2022 | 7.83 | 7.89 | 7.65 | 7.74 | 7.74 | 8,579,500 |
| Nov 18, 2022 | 8.09 | 8.15 | 7.80 | 7.86 | 7.86 | 7,544,600 |
| Nov 17, 2022 | 7.75 | 7.90 | 7.68 | 7.90 | 7.90 | 7,004,300 |
| Nov 16, 2022 | 8.12 | 8.13 | 7.90 | 7.92 | 7.92 | 8,390,300 |
| Nov 15, 2022 | 8.16 | 8.35 | 8.11 | 8.25 | 8.25 | 12,026,000 |
| Nov 14, 2022 | 8.03 | 8.23 | 7.96 | 8.00 | 8.00 | 9,421,300 |
| Nov 11, 2022 | 8.09 | 8.23 | 8.01 | 8.11 | 8.11 | 8,831,300 |
| Nov 10, 2022 | 7.67 | 8.07 | 7.66 | 8.04 | 8.04 | 13,841,800 |
| Nov 09, 2022 | 7.59 | 7.67 | 7.32 | 7.32 | 7.32 | 9,776,200 |
| Nov 08, 2022 | 7.70 | 7.79 | 7.59 | 7.70 | 7.70 | 7,188,600 |
| Nov 07, 2022 | 7.68 | 7.74 | 7.40 | 7.68 | 7.68 | 11,657,700 |
| Nov 04, 2022 | 7.83 | 7.87 | 7.51 | 7.59 | 7.59 | 15,103,900 |
| Nov 03, 2022 | 7.57 | 7.76 | 7.45 | 7.67 | 7.67 | 10,059,900 |
| Nov 02, 2022 | 7.95 | 8.08 | 7.72 | 7.73 | 7.73 | 10,531,700 |
| Nov 01, 2022 | 8.17 | 8.21 | 7.96 | 8.02 | 8.02 | 10,175,300 |
| Oct 31, 2022 | 7.80 | 8.05 | 7.69 | 8.04 | 8.04 | 15,333,400 |
| Oct 28, 2022 | 7.61 | 7.79 | 7.59 | 7.76 | 7.76 | 8,200,000 |
| Oct 27, 2022 | 7.61 | 7.79 | 7.57 | 7.62 | 7.62 | 14,811,200 |
| Oct 26, 2022 | 7.33 | 7.69 | 7.27 | 7.46 | 7.46 | 15,839,200 |
| Oct 25, 2022 | 7.10 | 7.39 | 6.88 | 7.32 | 7.32 | 21,324,100 |
| Oct 24, 2022 | 7.24 | 7.55 | 7.17 | 7.54 | 7.54 | 16,226,000 |
| Oct 21, 2022 | 6.97 | 7.20 | 6.91 | 7.16 | 7.16 | 10,752,300 |
| Oct 20, 2022 | 6.81 | 7.04 | 6.75 | 7.01 | 7.01 | 20,289,200 |
| Oct 19, 2022 | 7.08 | 7.13 | 6.80 | 6.85 | 6.85 | 12,645,000 |
| Oct 18, 2022 | 7.04 | 7.14 | 6.91 | 6.98 | 6.98 | 12,178,800 |
| Oct 17, 2022 | 6.86 | 6.89 | 6.69 | 6.85 | 6.85 | 8,819,300 |
| Oct 14, 2022 | 6.78 | 6.92 | 6.62 | 6.67 | 6.67 | 8,523,900 |
| Oct 13, 2022 | 6.42 | 6.81 | 6.31 | 6.67 | 6.67 | 10,862,700 |
| Oct 12, 2022 | 6.34 | 6.54 | 6.21 | 6.47 | 6.47 | 10,883,900 |
| Oct 11, 2022 | 6.72 | 6.76 | 6.28 | 6.38 | 6.38 | 15,956,600 |
| Oct 10, 2022 | 6.63 | 6.68 | 6.44 | 6.50 | 6.50 | 9,025,100 |
| Oct 07, 2022 | 6.86 | 6.89 | 6.51 | 6.61 | 6.61 | 11,509,900 |
| Oct 06, 2022 | 7.10 | 7.20 | 6.91 | 6.95 | 6.95 | 11,000,000 |
| Oct 05, 2022 | 6.98 | 7.18 | 6.90 | 7.15 | 7.15 | 7,810,600 |
| Oct 04, 2022 | 6.83 | 7.24 | 6.83 | 7.19 | 7.19 | 15,430,800 |
| Oct 03, 2022 | 6.67 | 6.79 | 6.49 | 6.64 | 6.64 | 10,210,400 |
| Sept 30, 2022 | 6.62 | 6.77 | 6.57 | 6.63 | 6.63 | 13,191,800 |
| Sept 29, 2022 | 6.76 | 6.78 | 6.52 | 6.65 | 6.65 | 11,544,800 |
| Sept 28, 2022 | 6.78 | 6.97 | 6.77 | 6.89 | 6.89 | 16,245,900 |
| Sept 27, 2022 | 6.77 | 6.94 | 6.64 | 6.78 | 6.78 | 13,168,400 |
| Sept 26, 2022 | 6.91 | 7.02 | 6.62 | 6.63 | 6.63 | 11,860,700 |
| Sept 23, 2022 | 6.99 | 7.01 | 6.75 | 6.91 | 6.91 | 19,950,800 |
| Sept 22, 2022 | 7.65 | 7.66 | 7.08 | 7.10 | 7.10 | 20,681,500 |
| Sept 21, 2022 | 7.89 | 7.97 | 7.64 | 7.64 | 7.64 | 12,859,700 |
| Sept 20, 2022 | 8.15 | 8.16 | 7.86 | 7.92 | 7.92 | 10,377,400 |
| Sept 19, 2022 | 7.86 | 8.19 | 7.83 | 8.16 | 8.16 | 10,077,000 |
| Sept 16, 2022 | 8.00 | 8.01 | 7.82 | 7.92 | 7.92 | 17,953,400 |
| Sept 15, 2022 | 7.95 | 8.20 | 7.95 | 8.08 | 8.08 | 10,763,300 |
| Sept 14, 2022 | 7.94 | 7.99 | 7.71 | 7.98 | 7.98 | 10,344,400 |
| Sept 13, 2022 | 8.03 | 8.13 | 7.95 | 7.98 | 7.98 | 8,298,500 |
| Sept 12, 2022 | 8.37 | 8.54 | 8.35 | 8.39 | 8.39 | 7,990,000 |
| Sept 09, 2022 | 8.16 | 8.29 | 8.08 | 8.27 | 8.27 | 14,579,300 |
| *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.
