JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 6.11 | 6.24 | 6.02 | 6.21 | 6.21 | 10,895,900 |
| 25 July 2024 | 5.68 | 6.21 | 5.61 | 6.03 | 6.03 | 13,180,700 |
| 24 July 2024 | 5.89 | 5.98 | 5.66 | 5.68 | 5.68 | 12,046,300 |
| 23 July 2024 | 6.01 | 6.08 | 5.91 | 5.92 | 5.92 | 9,124,900 |
| 22 July 2024 | 5.90 | 6.13 | 5.82 | 6.07 | 6.07 | 7,954,500 |
| 19 July 2024 | 6.00 | 6.01 | 5.87 | 5.98 | 5.98 | 7,537,100 |
| 18 July 2024 | 6.30 | 6.35 | 6.01 | 6.02 | 6.02 | 9,317,700 |
| 17 July 2024 | 6.39 | 6.63 | 6.28 | 6.30 | 6.30 | 19,143,800 |
| 16 July 2024 | 6.29 | 6.57 | 6.27 | 6.54 | 6.54 | 14,485,300 |
| 15 July 2024 | 6.10 | 6.42 | 6.08 | 6.23 | 6.23 | 14,500,900 |
| 12 July 2024 | 5.92 | 6.19 | 5.91 | 6.10 | 6.10 | 17,447,800 |
| 11 July 2024 | 5.60 | 5.97 | 5.44 | 5.90 | 5.90 | 15,880,500 |
| 10 July 2024 | 5.73 | 5.83 | 5.69 | 5.72 | 5.72 | 8,740,000 |
| 09 July 2024 | 5.83 | 5.85 | 5.64 | 5.70 | 5.70 | 8,034,100 |
| 08 July 2024 | 5.89 | 5.93 | 5.78 | 5.87 | 5.87 | 5,080,100 |
| 05 July 2024 | 5.92 | 5.98 | 5.83 | 5.84 | 5.84 | 5,488,400 |
| 03 July 2024 | 5.88 | 6.02 | 5.85 | 5.96 | 5.96 | 3,104,700 |
| 02 July 2024 | 5.83 | 5.95 | 5.80 | 5.84 | 5.84 | 5,275,700 |
| 01 July 2024 | 6.03 | 6.12 | 5.77 | 5.80 | 5.80 | 7,940,300 |
| 28 June 2024 | 5.95 | 6.10 | 5.86 | 6.09 | 6.09 | 9,971,100 |
| 27 June 2024 | 5.75 | 5.94 | 5.67 | 5.90 | 5.90 | 5,031,400 |
| 26 June 2024 | 5.60 | 5.80 | 5.55 | 5.74 | 5.74 | 7,532,200 |
| 25 June 2024 | 5.84 | 5.90 | 5.66 | 5.68 | 5.68 | 8,223,700 |
| 24 June 2024 | 5.73 | 5.96 | 5.73 | 5.90 | 5.90 | 8,387,700 |
| 21 June 2024 | 5.66 | 5.82 | 5.59 | 5.74 | 5.74 | 10,987,200 |
| 20 June 2024 | 5.66 | 5.83 | 5.63 | 5.68 | 5.68 | 13,958,200 |
| 18 June 2024 | 5.55 | 5.69 | 5.54 | 5.66 | 5.66 | 6,253,100 |
| 17 June 2024 | 5.46 | 5.58 | 5.40 | 5.56 | 5.56 | 6,893,400 |
| 14 June 2024 | 5.45 | 5.52 | 5.38 | 5.45 | 5.45 | 8,292,800 |
| 13 June 2024 | 5.73 | 5.73 | 5.40 | 5.52 | 5.52 | 12,536,700 |
| 12 June 2024 | 5.53 | 5.78 | 5.53 | 5.73 | 5.73 | 10,059,800 |
| 11 June 2024 | 5.53 | 5.58 | 5.45 | 5.47 | 5.47 | 6,158,200 |
| 10 June 2024 | 5.48 | 5.63 | 5.43 | 5.59 | 5.59 | 7,938,600 |
| 07 June 2024 | 5.40 | 5.80 | 5.37 | 5.56 | 5.56 | 13,575,700 |
| 06 June 2024 | 5.49 | 5.52 | 5.38 | 5.49 | 5.49 | 12,378,400 |
| 05 June 2024 | 5.47 | 5.57 | 5.37 | 5.50 | 5.50 | 9,798,800 |
| 04 June 2024 | 5.61 | 5.70 | 5.42 | 5.46 | 5.46 | 14,019,600 |
| 03 June 2024 | 5.77 | 6.06 | 5.58 | 5.63 | 5.63 | 18,633,900 |
| 31 May 2024 | 5.37 | 5.62 | 5.32 | 5.59 | 5.59 | 14,774,300 |
| 30 May 2024 | 5.22 | 5.37 | 5.18 | 5.32 | 5.32 | 9,502,600 |
| 29 May 2024 | 5.15 | 5.19 | 4.93 | 5.18 | 5.18 | 15,815,600 |
| 28 May 2024 | 5.46 | 5.51 | 5.33 | 5.37 | 5.37 | 11,038,500 |
| 24 May 2024 | 5.62 | 5.64 | 5.35 | 5.45 | 5.45 | 13,485,300 |
| 23 May 2024 | 5.76 | 5.76 | 5.55 | 5.60 | 5.60 | 8,789,000 |
| 22 May 2024 | 5.64 | 5.81 | 5.61 | 5.76 | 5.76 | 6,706,500 |
| 21 May 2024 | 5.82 | 5.83 | 5.65 | 5.67 | 5.67 | 6,846,400 |
| 20 May 2024 | 6.05 | 6.09 | 5.81 | 5.84 | 5.84 | 9,424,400 |
| 17 May 2024 | 6.14 | 6.19 | 6.03 | 6.04 | 6.04 | 12,916,800 |
| 16 May 2024 | 6.09 | 6.17 | 6.01 | 6.11 | 6.11 | 6,260,600 |
| 15 May 2024 | 6.38 | 6.45 | 6.06 | 6.09 | 6.09 | 10,879,900 |
| 14 May 2024 | 6.14 | 6.60 | 6.12 | 6.36 | 6.36 | 14,864,400 |
| 13 May 2024 | 5.76 | 6.19 | 5.76 | 6.03 | 6.03 | 15,306,100 |
| 10 May 2024 | 5.79 | 5.81 | 5.65 | 5.77 | 5.77 | 9,523,500 |
| 09 May 2024 | 5.65 | 5.76 | 5.58 | 5.75 | 5.75 | 9,378,900 |
| 08 May 2024 | 5.60 | 5.74 | 5.58 | 5.69 | 5.69 | 8,662,600 |
| 07 May 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 10,116,400 |
| 06 May 2024 | 5.80 | 5.93 | 5.74 | 5.93 | 5.93 | 12,296,700 |
| 03 May 2024 | 5.86 | 5.93 | 5.76 | 5.80 | 5.80 | 8,553,400 |
| 02 May 2024 | 5.69 | 5.87 | 5.59 | 5.77 | 5.77 | 12,546,700 |
| 01 May 2024 | 5.63 | 5.78 | 5.52 | 5.59 | 5.59 | 12,710,300 |
| 30 Apr 2024 | 5.83 | 5.92 | 5.67 | 5.68 | 5.68 | 9,661,500 |
| 29 Apr 2024 | 5.77 | 5.91 | 5.73 | 5.90 | 5.90 | 10,772,200 |
| 26 Apr 2024 | 5.67 | 5.80 | 5.64 | 5.78 | 5.78 | 13,399,500 |
| 25 Apr 2024 | 5.75 | 5.81 | 5.57 | 5.72 | 5.72 | 19,679,100 |
| 24 Apr 2024 | 6.15 | 6.15 | 5.84 | 5.91 | 5.91 | 21,515,100 |
| 23 Apr 2024 | 6.11 | 6.74 | 6.00 | 6.10 | 6.10 | 37,018,600 |
| 22 Apr 2024 | 7.18 | 7.58 | 7.11 | 7.51 | 7.51 | 19,168,300 |
| 19 Apr 2024 | 6.99 | 7.25 | 6.99 | 7.11 | 7.11 | 8,881,100 |
| 18 Apr 2024 | 7.03 | 7.39 | 6.96 | 7.11 | 7.11 | 20,565,600 |
| 17 Apr 2024 | 6.68 | 6.98 | 6.55 | 6.83 | 6.83 | 17,167,800 |
| 16 Apr 2024 | 6.68 | 6.74 | 6.46 | 6.53 | 6.53 | 11,407,300 |
| 15 Apr 2024 | 6.73 | 6.84 | 6.58 | 6.79 | 6.79 | 14,951,100 |
| 12 Apr 2024 | 6.73 | 6.79 | 6.52 | 6.75 | 6.75 | 17,454,000 |
| 11 Apr 2024 | 6.85 | 6.91 | 6.75 | 6.87 | 6.87 | 8,394,900 |
| 10 Apr 2024 | 7.03 | 7.25 | 6.80 | 6.83 | 6.83 | 10,092,400 |
| 09 Apr 2024 | 7.11 | 7.18 | 6.96 | 7.09 | 7.09 | 9,983,500 |
| 08 Apr 2024 | 6.84 | 7.08 | 6.83 | 7.03 | 7.03 | 8,089,200 |
| 05 Apr 2024 | 6.79 | 6.89 | 6.69 | 6.80 | 6.80 | 8,317,600 |
| 04 Apr 2024 | 6.93 | 7.22 | 6.71 | 6.79 | 6.79 | 12,986,700 |
| 03 Apr 2024 | 6.85 | 6.88 | 6.67 | 6.85 | 6.85 | 9,524,400 |
| 02 Apr 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.89 | 8,795,400 |
| 01 Apr 2024 | 7.49 | 7.49 | 7.08 | 7.09 | 7.09 | 9,395,500 |
| 28 Mar 2024 | 7.41 | 7.52 | 7.34 | 7.42 | 7.42 | 8,143,200 |
| 27 Mar 2024 | 7.40 | 7.45 | 7.24 | 7.41 | 7.41 | 8,174,900 |
| 26 Mar 2024 | 7.43 | 7.55 | 7.29 | 7.33 | 7.33 | 14,188,200 |
| 25 Mar 2024 | 7.07 | 7.46 | 7.00 | 7.39 | 7.39 | 11,086,200 |
| 22 Mar 2024 | 7.25 | 7.27 | 7.01 | 7.08 | 7.08 | 6,181,900 |
| 21 Mar 2024 | 7.20 | 7.29 | 7.11 | 7.28 | 7.28 | 7,812,400 |
| 20 Mar 2024 | 6.60 | 7.18 | 6.48 | 7.17 | 7.17 | 15,026,300 |
| 19 Mar 2024 | 6.84 | 6.97 | 6.68 | 6.71 | 6.71 | 10,637,400 |
| 18 Mar 2024 | 7.04 | 7.05 | 6.85 | 6.94 | 6.94 | 17,108,600 |
| 15 Mar 2024 | 7.15 | 7.26 | 7.00 | 7.04 | 7.04 | 10,690,200 |
| 14 Mar 2024 | 7.00 | 7.23 | 6.91 | 7.19 | 7.19 | 14,376,700 |
| 13 Mar 2024 | 6.86 | 7.08 | 6.83 | 7.00 | 7.00 | 10,673,600 |
| 12 Mar 2024 | 6.83 | 7.00 | 6.60 | 6.95 | 6.95 | 14,190,100 |
| 11 Mar 2024 | 7.16 | 7.23 | 7.02 | 7.04 | 7.04 | 7,887,500 |
| 08 Mar 2024 | 7.50 | 7.54 | 7.15 | 7.19 | 7.19 | 18,208,000 |
| 07 Mar 2024 | 7.27 | 7.55 | 7.12 | 7.42 | 7.42 | 15,496,700 |
| 06 Mar 2024 | 6.85 | 7.27 | 6.82 | 7.24 | 7.24 | 18,503,900 |
| 05 Mar 2024 | 6.62 | 7.03 | 6.58 | 6.82 | 6.82 | 15,850,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.