JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
6.04
+0.08 (1.34%)
At close: Nov 20, 2024, 4:00 PM
6.06
+0.02 (0.33%)
Pre-market: Nov 21, 2024, 7:37 AM EST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.93 | 6.20 | 5.82 | 6.04 | 6.04 | 1.34% | 17,850,397 |
| Nov 19, 2024 | 6.29 | 6.29 | 5.87 | 5.96 | 5.96 | -6.73% | 27,643,368 |
| Nov 18, 2024 | 7.05 | 7.14 | 6.36 | 6.39 | 6.39 | -9.49% | 28,103,732 |
| Nov 15, 2024 | 7.09 | 7.14 | 6.94 | 7.06 | 7.06 | -0.70% | 10,409,147 |
| Nov 14, 2024 | 6.99 | 7.44 | 6.99 | 7.11 | 7.11 | 2.45% | 16,885,091 |
| Nov 13, 2024 | 6.65 | 7.42 | 6.55 | 6.94 | 6.94 | 9.81% | 37,497,410 |
| Nov 12, 2024 | 6.30 | 6.44 | 6.25 | 6.32 | 6.32 | -0.78% | 16,891,803 |
| Nov 11, 2024 | 6.41 | 6.47 | 6.27 | 6.37 | 6.37 | 0.47% | 18,052,708 |
| Nov 8, 2024 | 6.05 | 6.34 | 6.03 | 6.34 | 6.34 | 4.79% | 21,558,635 |
| Nov 7, 2024 | 6.16 | 6.21 | 6.03 | 6.05 | 6.05 | -1.79% | 12,421,267 |
| Nov 6, 2024 | 6.23 | 6.31 | 6.00 | 6.16 | 6.16 | 4.41% | 28,787,627 |
| Nov 5, 2024 | 5.71 | 5.98 | 5.71 | 5.90 | 5.90 | 3.33% | 13,710,804 |
| Nov 4, 2024 | 5.61 | 5.72 | 5.58 | 5.71 | 5.71 | -1.04% | 13,939,659 |
| Nov 1, 2024 | 5.73 | 5.94 | 5.71 | 5.77 | 5.77 | 1.23% | 16,651,876 |
| Oct 31, 2024 | 5.58 | 5.91 | 5.53 | 5.70 | 5.70 | 1.24% | 18,652,907 |
| Oct 30, 2024 | 6.09 | 6.09 | 5.63 | 5.63 | 5.63 | -7.25% | 33,052,440 |
| Oct 29, 2024 | 6.72 | 6.79 | 6.02 | 6.07 | 6.07 | -17.08% | 45,859,070 |
| Oct 28, 2024 | 7.29 | 7.49 | 7.21 | 7.32 | 7.32 | 1.95% | 13,548,505 |
| Oct 25, 2024 | 7.06 | 7.19 | 6.97 | 7.18 | 7.18 | 2.72% | 14,452,971 |
| Oct 24, 2024 | 7.24 | 7.35 | 6.86 | 6.99 | 6.99 | -2.65% | 16,899,648 |
| Oct 23, 2024 | 7.32 | 7.47 | 7.11 | 7.18 | 7.18 | -2.58% | 10,624,873 |
| Oct 22, 2024 | 7.59 | 7.68 | 7.30 | 7.37 | 7.37 | -2.51% | 18,481,950 |
| Oct 21, 2024 | 7.58 | 7.88 | 7.43 | 7.56 | 7.56 | -6.09% | 14,287,393 |
| Oct 18, 2024 | 7.45 | 8.07 | 7.41 | 8.05 | 8.05 | 8.64% | 20,355,516 |
| Oct 17, 2024 | 7.06 | 7.45 | 7.00 | 7.41 | 7.41 | 4.07% | 18,846,286 |
| Oct 16, 2024 | 7.00 | 7.14 | 6.92 | 7.12 | 7.12 | 2.74% | 14,900,392 |
| Oct 15, 2024 | 6.93 | 7.09 | 6.86 | 6.93 | 6.93 | 1.32% | 10,592,980 |
| Oct 14, 2024 | 6.72 | 6.94 | 6.70 | 6.84 | 6.84 | 1.79% | 9,882,410 |
| Oct 11, 2024 | 6.74 | 6.82 | 6.60 | 6.72 | 6.72 | -1.18% | 8,986,766 |
| Oct 10, 2024 | 6.85 | 6.96 | 6.71 | 6.80 | 6.80 | -2.30% | 13,994,827 |
| Oct 9, 2024 | 7.16 | 7.23 | 6.95 | 6.96 | 6.96 | -1.56% | 11,605,429 |
| Oct 8, 2024 | 7.29 | 7.44 | 7.04 | 7.07 | 7.07 | -2.21% | 13,660,765 |
| Oct 7, 2024 | 7.20 | 7.36 | 7.10 | 7.23 | 7.23 | -0.96% | 14,944,540 |
| Oct 4, 2024 | 6.83 | 7.65 | 6.75 | 7.30 | 7.30 | 14.24% | 45,220,127 |
| Oct 3, 2024 | 6.52 | 6.62 | 6.26 | 6.39 | 6.39 | -2.74% | 14,633,292 |
| Oct 2, 2024 | 6.73 | 6.78 | 6.53 | 6.57 | 6.57 | -2.81% | 8,737,929 |
| Oct 1, 2024 | 6.57 | 6.78 | 6.39 | 6.76 | 6.76 | 3.05% | 18,092,687 |
| Sep 30, 2024 | 6.37 | 6.59 | 6.34 | 6.56 | 6.56 | 2.18% | 10,959,013 |
| Sep 27, 2024 | 6.47 | 6.54 | 6.32 | 6.42 | 6.42 | -0.16% | 14,060,457 |
| Sep 26, 2024 | 6.16 | 6.60 | 6.14 | 6.43 | 6.43 | 7.53% | 19,297,514 |
| Sep 25, 2024 | 6.00 | 6.12 | 5.98 | 5.98 | 5.98 | -0.33% | 14,018,541 |
| Sep 24, 2024 | 5.74 | 6.03 | 5.74 | 6.00 | 6.00 | 4.71% | 13,303,067 |
| Sep 23, 2024 | 5.72 | 5.89 | 5.71 | 5.73 | 5.73 | 0.17% | 15,667,676 |
| Sep 20, 2024 | 5.67 | 5.74 | 5.59 | 5.72 | 5.72 | 0.53% | 26,404,308 |
| Sep 19, 2024 | 5.86 | 5.93 | 5.68 | 5.69 | 5.69 | -0.52% | 18,535,483 |
| Sep 18, 2024 | 5.79 | 5.91 | 5.65 | 5.72 | 5.72 | -0.52% | 16,709,328 |
| Sep 17, 2024 | 5.90 | 5.92 | 5.71 | 5.75 | 5.75 | -0.69% | 13,525,515 |
| Sep 16, 2024 | 5.92 | 6.02 | 5.75 | 5.79 | 5.79 | -2.53% | 12,592,152 |
| Sep 13, 2024 | 5.98 | 6.04 | 5.88 | 5.94 | 5.94 | 0.34% | 22,761,556 |
| Sep 12, 2024 | 5.78 | 5.97 | 5.58 | 5.92 | 5.92 | 4.78% | 21,186,302 |
| Sep 11, 2024 | 5.75 | 5.78 | 5.46 | 5.65 | 5.65 | -2.08% | 16,910,409 |
| Sep 10, 2024 | 5.70 | 5.83 | 5.53 | 5.77 | 5.77 | 1.58% | 13,593,628 |
| Sep 9, 2024 | 5.45 | 5.79 | 5.38 | 5.68 | 5.68 | 7.17% | 22,316,273 |
| Sep 6, 2024 | 5.42 | 5.52 | 5.17 | 5.30 | 5.30 | -1.67% | 13,455,269 |
| Sep 5, 2024 | 5.28 | 5.58 | 5.16 | 5.39 | 5.39 | 7.16% | 22,479,741 |
| Sep 4, 2024 | 5.04 | 5.25 | 4.93 | 5.03 | 5.03 | 0.20% | 15,045,651 |
| Sep 3, 2024 | 5.01 | 5.19 | 5.01 | 5.02 | 5.02 | -1.18% | 11,248,104 |
| Aug 30, 2024 | 5.05 | 5.26 | 5.02 | 5.08 | 5.08 | 1.80% | 18,257,684 |
| Aug 29, 2024 | 4.91 | 5.05 | 4.90 | 4.99 | 4.99 | 2.46% | 17,537,621 |
| Aug 28, 2024 | 4.87 | 4.95 | 4.83 | 4.87 | 4.87 | 0.21% | 11,271,093 |
| Aug 27, 2024 | 4.85 | 4.91 | 4.77 | 4.86 | 4.86 | 0.21% | 11,108,520 |
| Aug 26, 2024 | 4.78 | 4.85 | 4.68 | 4.85 | 4.85 | 1.46% | 14,737,341 |
| Aug 23, 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | 0.84% | 18,878,958 |
| Aug 22, 2024 | 4.78 | 4.81 | 4.69 | 4.74 | 4.74 | -0.63% | 12,518,666 |
| Aug 21, 2024 | 4.77 | 4.82 | 4.72 | 4.77 | 4.77 | - | 12,490,147 |
| Aug 20, 2024 | 4.82 | 4.86 | 4.76 | 4.77 | 4.77 | -0.63% | 14,351,981 |
| Aug 19, 2024 | 4.78 | 4.81 | 4.73 | 4.80 | 4.80 | 1.27% | 15,214,347 |
| Aug 16, 2024 | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | 1.28% | 12,012,249 |
| Aug 15, 2024 | 4.69 | 4.80 | 4.61 | 4.68 | 4.68 | 1.52% | 18,221,674 |
| Aug 14, 2024 | 4.64 | 4.67 | 4.50 | 4.61 | 4.61 | 0.88% | 25,062,448 |
| Aug 13, 2024 | 4.56 | 4.77 | 4.54 | 4.57 | 4.57 | -4.79% | 43,976,217 |
| Aug 12, 2024 | 5.25 | 5.41 | 4.72 | 4.80 | 4.80 | -20.66% | 92,719,379 |
| Aug 9, 2024 | 6.10 | 6.12 | 5.95 | 6.05 | 6.05 | - | 6,645,998 |
| Aug 8, 2024 | 5.95 | 6.13 | 5.91 | 6.05 | 6.05 | 3.07% | 10,982,162 |
| Aug 7, 2024 | 5.69 | 6.10 | 5.67 | 5.87 | 5.87 | 5.01% | 20,713,673 |
| Aug 6, 2024 | 5.37 | 5.68 | 5.32 | 5.59 | 5.59 | 4.49% | 13,608,533 |
| Aug 5, 2024 | 5.11 | 5.57 | 5.10 | 5.35 | 5.35 | -3.78% | 16,326,583 |
| Aug 2, 2024 | 5.76 | 5.92 | 5.55 | 5.56 | 5.56 | -6.08% | 16,109,176 |
| Aug 1, 2024 | 6.41 | 6.45 | 5.85 | 5.92 | 5.92 | -7.64% | 16,830,059 |
| Jul 31, 2024 | 6.60 | 6.71 | 6.25 | 6.41 | 6.41 | -3.75% | 19,884,720 |
| Jul 30, 2024 | 6.21 | 7.30 | 6.21 | 6.66 | 6.66 | 12.31% | 52,869,304 |
| Jul 29, 2024 | 6.21 | 6.26 | 5.90 | 5.93 | 5.93 | -4.51% | 18,429,915 |
| Jul 26, 2024 | 6.11 | 6.24 | 6.02 | 6.21 | 6.21 | 2.99% | 10,897,565 |
| Jul 25, 2024 | 5.68 | 6.21 | 5.61 | 6.03 | 6.03 | 6.16% | 13,180,698 |
| Jul 24, 2024 | 5.89 | 5.98 | 5.66 | 5.68 | 5.68 | -4.05% | 12,046,294 |
| Jul 23, 2024 | 6.01 | 6.08 | 5.91 | 5.92 | 5.92 | -2.47% | 9,124,918 |
| Jul 22, 2024 | 5.90 | 6.13 | 5.82 | 6.07 | 6.07 | 1.51% | 7,954,472 |
| Jul 19, 2024 | 6.00 | 6.01 | 5.87 | 5.98 | 5.98 | -0.66% | 7,537,056 |
| Jul 18, 2024 | 6.30 | 6.35 | 6.01 | 6.02 | 6.02 | -4.44% | 9,317,655 |
| Jul 17, 2024 | 6.39 | 6.63 | 6.28 | 6.30 | 6.30 | -3.67% | 19,143,787 |
| Jul 16, 2024 | 6.29 | 6.57 | 6.27 | 6.54 | 6.54 | 4.98% | 14,485,320 |
| Jul 15, 2024 | 6.10 | 6.42 | 6.08 | 6.23 | 6.23 | 2.13% | 14,500,877 |
| Jul 12, 2024 | 5.92 | 6.19 | 5.91 | 6.10 | 6.10 | 3.39% | 17,447,822 |
| Jul 11, 2024 | 5.60 | 5.97 | 5.44 | 5.90 | 5.90 | 3.15% | 15,880,507 |
| Jul 10, 2024 | 5.73 | 5.83 | 5.69 | 5.72 | 5.72 | 0.35% | 8,739,977 |
| Jul 9, 2024 | 5.83 | 5.85 | 5.64 | 5.70 | 5.70 | -2.90% | 8,038,016 |
| Jul 8, 2024 | 5.89 | 5.93 | 5.78 | 5.87 | 5.87 | 0.51% | 5,080,145 |
| Jul 5, 2024 | 5.92 | 5.98 | 5.83 | 5.84 | 5.84 | -2.01% | 5,488,439 |
| Jul 3, 2024 | 5.88 | 6.02 | 5.85 | 5.96 | 5.96 | 2.05% | 3,104,668 |
| Jul 2, 2024 | 5.83 | 5.95 | 5.80 | 5.84 | 5.84 | 0.69% | 5,275,718 |