JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 6.83 | 7.65 | 6.75 | 7.30 | 7.30 | 44,807,992 |
| 03 Oct 2024 | 6.52 | 6.62 | 6.26 | 6.39 | 6.39 | 14,633,300 |
| 02 Oct 2024 | 6.73 | 6.78 | 6.53 | 6.57 | 6.57 | 8,737,900 |
| 01 Oct 2024 | 6.57 | 6.78 | 6.39 | 6.76 | 6.76 | 18,092,700 |
| 30 Sept 2024 | 6.37 | 6.59 | 6.34 | 6.56 | 6.56 | 10,954,000 |
| 27 Sept 2024 | 6.47 | 6.54 | 6.32 | 6.42 | 6.42 | 14,060,500 |
| 26 Sept 2024 | 6.16 | 6.60 | 6.14 | 6.43 | 6.43 | 19,297,500 |
| 25 Sept 2024 | 6.00 | 6.12 | 5.98 | 5.98 | 5.98 | 14,018,500 |
| 24 Sept 2024 | 5.74 | 6.03 | 5.74 | 6.00 | 6.00 | 13,303,100 |
| 23 Sept 2024 | 5.72 | 5.89 | 5.71 | 5.73 | 5.73 | 15,667,700 |
| 20 Sept 2024 | 5.67 | 5.74 | 5.59 | 5.72 | 5.72 | 26,404,300 |
| 19 Sept 2024 | 5.86 | 5.93 | 5.68 | 5.69 | 5.69 | 18,535,500 |
| 18 Sept 2024 | 5.79 | 5.91 | 5.65 | 5.72 | 5.72 | 16,709,300 |
| 17 Sept 2024 | 5.90 | 5.92 | 5.71 | 5.75 | 5.75 | 13,525,500 |
| 16 Sept 2024 | 5.92 | 6.02 | 5.75 | 5.79 | 5.79 | 12,592,200 |
| 13 Sept 2024 | 5.98 | 6.04 | 5.88 | 5.94 | 5.94 | 22,761,600 |
| 12 Sept 2024 | 5.78 | 5.97 | 5.58 | 5.92 | 5.92 | 21,186,300 |
| 11 Sept 2024 | 5.75 | 5.78 | 5.46 | 5.65 | 5.65 | 16,910,400 |
| 10 Sept 2024 | 5.70 | 5.83 | 5.53 | 5.77 | 5.77 | 13,593,600 |
| 09 Sept 2024 | 5.45 | 5.79 | 5.38 | 5.68 | 5.68 | 22,316,300 |
| 06 Sept 2024 | 5.42 | 5.52 | 5.17 | 5.30 | 5.30 | 13,455,300 |
| 05 Sept 2024 | 5.28 | 5.58 | 5.16 | 5.39 | 5.39 | 22,479,700 |
| 04 Sept 2024 | 5.04 | 5.25 | 4.93 | 5.03 | 5.03 | 15,058,400 |
| 03 Sept 2024 | 5.01 | 5.19 | 5.01 | 5.02 | 5.02 | 11,248,100 |
| 30 Aug 2024 | 5.05 | 5.26 | 5.02 | 5.08 | 5.08 | 18,257,700 |
| 29 Aug 2024 | 4.91 | 5.05 | 4.90 | 4.99 | 4.99 | 17,537,600 |
| 28 Aug 2024 | 4.87 | 4.95 | 4.83 | 4.87 | 4.87 | 11,271,100 |
| 27 Aug 2024 | 4.85 | 4.91 | 4.77 | 4.86 | 4.86 | 11,108,500 |
| 26 Aug 2024 | 4.78 | 4.85 | 4.68 | 4.85 | 4.85 | 14,737,300 |
| 23 Aug 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | 18,879,000 |
| 22 Aug 2024 | 4.78 | 4.81 | 4.69 | 4.74 | 4.74 | 12,518,700 |
| 21 Aug 2024 | 4.77 | 4.82 | 4.72 | 4.77 | 4.77 | 12,490,100 |
| 20 Aug 2024 | 4.82 | 4.86 | 4.76 | 4.77 | 4.77 | 14,352,000 |
| 19 Aug 2024 | 4.78 | 4.81 | 4.73 | 4.80 | 4.80 | 15,214,300 |
| 16 Aug 2024 | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | 12,012,200 |
| 15 Aug 2024 | 4.69 | 4.80 | 4.61 | 4.68 | 4.68 | 18,221,700 |
| 14 Aug 2024 | 4.64 | 4.67 | 4.50 | 4.61 | 4.61 | 25,062,400 |
| 13 Aug 2024 | 4.56 | 4.77 | 4.54 | 4.57 | 4.57 | 43,976,200 |
| 12 Aug 2024 | 5.25 | 5.41 | 4.72 | 4.80 | 4.80 | 92,719,400 |
| 09 Aug 2024 | 6.10 | 6.12 | 5.95 | 6.05 | 6.05 | 6,646,000 |
| 08 Aug 2024 | 5.95 | 6.13 | 5.91 | 6.05 | 6.05 | 10,982,200 |
| 07 Aug 2024 | 5.69 | 6.10 | 5.67 | 5.87 | 5.87 | 20,713,700 |
| 06 Aug 2024 | 5.37 | 5.68 | 5.32 | 5.59 | 5.59 | 13,608,500 |
| 05 Aug 2024 | 5.11 | 5.57 | 5.10 | 5.35 | 5.35 | 16,326,600 |
| 02 Aug 2024 | 5.76 | 5.92 | 5.55 | 5.56 | 5.56 | 16,109,200 |
| 01 Aug 2024 | 6.41 | 6.45 | 5.85 | 5.92 | 5.92 | 16,830,100 |
| 31 July 2024 | 6.60 | 6.71 | 6.25 | 6.41 | 6.41 | 19,884,700 |
| 30 July 2024 | 6.21 | 7.30 | 6.21 | 6.66 | 6.66 | 52,869,300 |
| 29 July 2024 | 6.21 | 6.26 | 5.90 | 5.93 | 5.93 | 18,429,900 |
| 26 July 2024 | 6.11 | 6.24 | 6.02 | 6.21 | 6.21 | 10,897,600 |
| 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 |
| *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.