JBLU - JetBlue Airways Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 6.94 | 7.23 | 6.90 | 7.18 | 7.18 | 13,621,100 |
| 01 June 2023 | 6.83 | 6.97 | 6.77 | 6.83 | 6.83 | 9,114,300 |
| 31 May 2023 | 6.85 | 6.88 | 6.70 | 6.83 | 6.83 | 13,261,000 |
| 30 May 2023 | 6.89 | 6.92 | 6.78 | 6.81 | 6.81 | 7,663,500 |
| 26 May 2023 | 6.85 | 6.96 | 6.80 | 6.83 | 6.83 | 8,022,800 |
| 25 May 2023 | 6.80 | 6.94 | 6.77 | 6.83 | 6.83 | 10,005,500 |
| 24 May 2023 | 6.86 | 6.86 | 6.68 | 6.76 | 6.76 | 11,488,300 |
| 23 May 2023 | 6.94 | 7.17 | 6.88 | 6.88 | 6.88 | 10,347,800 |
| 22 May 2023 | 7.09 | 7.16 | 6.87 | 6.94 | 6.94 | 10,749,700 |
| 19 May 2023 | 7.22 | 7.23 | 7.02 | 7.09 | 7.09 | 10,190,100 |
| 18 May 2023 | 7.22 | 7.24 | 7.09 | 7.22 | 7.22 | 7,137,600 |
| 17 May 2023 | 6.89 | 7.27 | 6.85 | 7.22 | 7.22 | 13,585,900 |
| 16 May 2023 | 6.88 | 6.96 | 6.81 | 6.81 | 6.81 | 5,529,400 |
| 15 May 2023 | 6.73 | 6.94 | 6.71 | 6.93 | 6.93 | 8,292,900 |
| 12 May 2023 | 6.89 | 6.91 | 6.70 | 6.74 | 6.74 | 7,558,700 |
| 11 May 2023 | 6.91 | 6.94 | 6.79 | 6.85 | 6.85 | 8,309,300 |
| 10 May 2023 | 7.11 | 7.14 | 6.82 | 6.94 | 6.94 | 8,521,700 |
| 09 May 2023 | 7.02 | 7.05 | 6.90 | 7.01 | 7.01 | 5,953,900 |
| 08 May 2023 | 7.03 | 7.15 | 7.02 | 7.07 | 7.07 | 7,757,900 |
| 05 May 2023 | 6.90 | 7.09 | 6.85 | 7.02 | 7.02 | 8,853,900 |
| 04 May 2023 | 7.04 | 7.05 | 6.76 | 6.80 | 6.80 | 11,204,000 |
| 03 May 2023 | 7.10 | 7.22 | 7.05 | 7.07 | 7.07 | 11,465,100 |
| 02 May 2023 | 7.01 | 7.10 | 6.85 | 7.10 | 7.10 | 10,213,700 |
| 01 May 2023 | 7.04 | 7.15 | 6.91 | 7.05 | 7.05 | 10,085,100 |
| 28 Apr 2023 | 6.96 | 7.19 | 6.95 | 7.14 | 7.14 | 10,397,600 |
| 27 Apr 2023 | 6.98 | 6.98 | 6.74 | 6.95 | 6.95 | 9,238,500 |
| 26 Apr 2023 | 6.82 | 7.07 | 6.77 | 6.88 | 6.88 | 12,518,200 |
| 25 Apr 2023 | 6.93 | 7.20 | 6.74 | 6.78 | 6.78 | 17,337,100 |
| 24 Apr 2023 | 6.96 | 6.99 | 6.75 | 6.82 | 6.82 | 11,315,900 |
| 21 Apr 2023 | 6.80 | 6.94 | 6.76 | 6.92 | 6.92 | 10,539,400 |
| 20 Apr 2023 | 6.91 | 6.98 | 6.75 | 6.78 | 6.78 | 7,665,100 |
| 19 Apr 2023 | 6.81 | 7.02 | 6.77 | 7.00 | 7.00 | 7,597,800 |
| 18 Apr 2023 | 6.84 | 6.92 | 6.70 | 6.90 | 6.90 | 9,235,800 |
| 17 Apr 2023 | 6.82 | 6.90 | 6.73 | 6.80 | 6.80 | 8,682,300 |
| 14 Apr 2023 | 6.96 | 6.98 | 6.76 | 6.79 | 6.79 | 8,041,800 |
| 13 Apr 2023 | 7.08 | 7.08 | 6.89 | 6.95 | 6.95 | 6,438,400 |
| 12 Apr 2023 | 7.21 | 7.22 | 6.90 | 6.95 | 6.95 | 10,257,400 |
| 11 Apr 2023 | 7.10 | 7.30 | 7.07 | 7.22 | 7.22 | 6,488,300 |
| 10 Apr 2023 | 6.91 | 7.08 | 6.83 | 7.07 | 7.07 | 6,857,300 |
| 06 Apr 2023 | 6.91 | 7.00 | 6.85 | 6.92 | 6.92 | 4,866,100 |
| 05 Apr 2023 | 6.97 | 6.99 | 6.82 | 6.90 | 6.90 | 7,773,600 |
| 04 Apr 2023 | 7.24 | 7.24 | 6.95 | 7.04 | 7.04 | 6,628,600 |
| 03 Apr 2023 | 7.14 | 7.19 | 7.01 | 7.17 | 7.17 | 8,605,700 |
| 31 Mar 2023 | 7.19 | 7.32 | 7.17 | 7.28 | 7.28 | 6,071,500 |
| 30 Mar 2023 | 7.19 | 7.28 | 7.08 | 7.10 | 7.10 | 6,448,000 |
| 29 Mar 2023 | 7.04 | 7.10 | 6.96 | 7.10 | 7.10 | 5,402,000 |
| 28 Mar 2023 | 6.80 | 6.94 | 6.76 | 6.92 | 6.92 | 5,459,900 |
| 27 Mar 2023 | 6.83 | 6.88 | 6.71 | 6.82 | 6.82 | 6,193,400 |
| 24 Mar 2023 | 6.55 | 6.73 | 6.46 | 6.70 | 6.70 | 9,149,900 |
| 23 Mar 2023 | 6.86 | 6.91 | 6.56 | 6.63 | 6.63 | 7,779,700 |
| 22 Mar 2023 | 6.97 | 6.99 | 6.71 | 6.73 | 6.73 | 7,052,400 |
| 21 Mar 2023 | 6.95 | 7.07 | 6.90 | 6.95 | 6.95 | 8,271,200 |
| 20 Mar 2023 | 6.94 | 7.02 | 6.80 | 6.81 | 6.81 | 6,853,700 |
| 17 Mar 2023 | 6.96 | 7.06 | 6.84 | 6.92 | 6.92 | 9,754,600 |
| 16 Mar 2023 | 6.96 | 7.18 | 6.81 | 7.10 | 7.10 | 11,075,600 |
| 15 Mar 2023 | 6.91 | 7.06 | 6.78 | 6.92 | 6.92 | 14,265,600 |
| 14 Mar 2023 | 7.45 | 7.51 | 7.05 | 7.17 | 7.17 | 11,047,700 |
| 13 Mar 2023 | 7.29 | 7.35 | 6.95 | 7.09 | 7.09 | 12,587,400 |
| 10 Mar 2023 | 7.74 | 7.75 | 7.32 | 7.53 | 7.53 | 12,886,100 |
| 09 Mar 2023 | 8.05 | 8.16 | 7.67 | 7.67 | 7.67 | 8,368,900 |
| 08 Mar 2023 | 8.20 | 8.21 | 7.93 | 8.06 | 8.06 | 8,690,500 |
| 07 Mar 2023 | 8.46 | 8.57 | 8.12 | 8.16 | 8.16 | 8,411,000 |
| 06 Mar 2023 | 8.36 | 8.67 | 8.31 | 8.40 | 8.40 | 11,515,300 |
| 03 Mar 2023 | 8.43 | 8.45 | 8.28 | 8.32 | 8.32 | 4,687,200 |
| 02 Mar 2023 | 8.15 | 8.33 | 8.07 | 8.32 | 8.32 | 5,137,000 |
| 01 Mar 2023 | 8.31 | 8.37 | 8.16 | 8.25 | 8.25 | 5,176,700 |
| 28 Feb 2023 | 8.24 | 8.40 | 8.20 | 8.30 | 8.30 | 5,005,200 |
| 27 Feb 2023 | 8.32 | 8.42 | 8.24 | 8.27 | 8.27 | 5,819,900 |
| 24 Feb 2023 | 8.10 | 8.15 | 7.96 | 8.15 | 8.15 | 5,965,100 |
| 23 Feb 2023 | 8.32 | 8.36 | 8.14 | 8.27 | 8.27 | 5,290,400 |
| 22 Feb 2023 | 8.20 | 8.37 | 8.12 | 8.20 | 8.20 | 6,251,300 |
| 21 Feb 2023 | 8.45 | 8.50 | 8.14 | 8.21 | 8.21 | 6,202,300 |
| 17 Feb 2023 | 8.60 | 8.64 | 8.44 | 8.62 | 8.62 | 4,906,300 |
| 16 Feb 2023 | 8.66 | 8.73 | 8.50 | 8.63 | 8.63 | 5,533,600 |
| 15 Feb 2023 | 8.64 | 8.77 | 8.56 | 8.77 | 8.77 | 4,672,300 |
| 14 Feb 2023 | 8.53 | 8.77 | 8.44 | 8.70 | 8.70 | 8,007,700 |
| 13 Feb 2023 | 8.32 | 8.59 | 8.25 | 8.54 | 8.54 | 7,245,600 |
| 10 Feb 2023 | 8.35 | 8.41 | 8.23 | 8.32 | 8.32 | 5,932,300 |
| 09 Feb 2023 | 8.79 | 8.85 | 8.41 | 8.49 | 8.49 | 8,239,500 |
| 08 Feb 2023 | 8.74 | 8.81 | 8.60 | 8.68 | 8.68 | 7,190,600 |
| 07 Feb 2023 | 8.63 | 8.86 | 8.54 | 8.81 | 8.81 | 7,770,000 |
| 06 Feb 2023 | 8.63 | 8.71 | 8.57 | 8.63 | 8.63 | 7,019,100 |
| 03 Feb 2023 | 9.05 | 9.09 | 8.69 | 8.73 | 8.73 | 10,932,400 |
| 02 Feb 2023 | 8.28 | 9.35 | 8.28 | 9.22 | 9.22 | 26,474,100 |
| 01 Feb 2023 | 7.95 | 8.26 | 7.87 | 8.25 | 8.25 | 11,225,800 |
| 31 Jan 2023 | 7.87 | 8.05 | 7.80 | 8.00 | 8.00 | 7,773,800 |
| 30 Jan 2023 | 7.94 | 8.01 | 7.82 | 7.85 | 7.85 | 9,187,400 |
| 27 Jan 2023 | 8.28 | 8.29 | 7.97 | 7.97 | 7.97 | 14,351,200 |
| 26 Jan 2023 | 8.47 | 8.50 | 8.00 | 8.35 | 8.35 | 14,369,300 |
| 25 Jan 2023 | 8.39 | 8.49 | 8.32 | 8.41 | 8.41 | 11,834,600 |
| 24 Jan 2023 | 8.58 | 8.69 | 8.42 | 8.47 | 8.47 | 7,637,700 |
| 23 Jan 2023 | 8.61 | 8.73 | 8.55 | 8.65 | 8.65 | 6,470,700 |
| 20 Jan 2023 | 8.57 | 8.82 | 8.52 | 8.58 | 8.58 | 11,168,700 |
| 19 Jan 2023 | 8.29 | 8.51 | 8.20 | 8.50 | 8.50 | 9,570,000 |
| 18 Jan 2023 | 8.63 | 8.67 | 8.31 | 8.43 | 8.43 | 10,445,900 |
| 17 Jan 2023 | 8.14 | 8.44 | 8.10 | 8.44 | 8.44 | 9,795,800 |
| 13 Jan 2023 | 7.81 | 8.24 | 7.77 | 8.24 | 8.24 | 8,901,900 |
| 12 Jan 2023 | 7.99 | 8.12 | 7.85 | 8.12 | 8.12 | 9,718,000 |
| 11 Jan 2023 | 7.59 | 7.91 | 7.58 | 7.81 | 7.81 | 7,564,100 |
| 10 Jan 2023 | 7.26 | 7.69 | 7.23 | 7.67 | 7.67 | 8,045,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.