JetBlue Airways Corporation (JBLU)
NASDAQ: JBLU · Real-Time Price · USD
7.01
-0.23 (-3.18%)
At close: Feb 21, 2025, 4:00 PM
7.03
+0.02 (0.29%)
After-hours: Feb 21, 2025, 7:56 PM EST
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.34 | 7.36 | 7.02 | 7.24 | 7.24 | -1.23% | 15,035,637 |
| Feb 19, 2025 | 7.58 | 7.72 | 7.23 | 7.33 | 7.33 | -5.30% | 20,434,155 |
| Feb 18, 2025 | 6.90 | 7.83 | 6.86 | 7.74 | 7.74 | 14.16% | 33,817,332 |
| Feb 14, 2025 | 6.73 | 6.84 | 6.63 | 6.78 | 6.78 | 1.50% | 11,562,846 |
| Feb 13, 2025 | 6.65 | 6.86 | 6.38 | 6.68 | 6.68 | 1.06% | 26,131,872 |
| Feb 12, 2025 | 6.33 | 6.66 | 6.22 | 6.61 | 6.61 | 4.09% | 16,822,277 |
| Feb 11, 2025 | 6.40 | 6.46 | 6.28 | 6.35 | 6.35 | -2.01% | 11,533,433 |
| Feb 10, 2025 | 6.61 | 6.65 | 6.34 | 6.48 | 6.48 | -2.85% | 18,004,844 |
| Feb 7, 2025 | 6.55 | 6.72 | 6.48 | 6.67 | 6.67 | 2.62% | 19,697,353 |
| Feb 6, 2025 | 6.30 | 6.56 | 6.30 | 6.50 | 6.50 | 6.21% | 18,094,729 |
| Feb 5, 2025 | 6.22 | 6.35 | 6.11 | 6.12 | 6.12 | -0.97% | 14,731,158 |
| Feb 4, 2025 | 6.07 | 6.19 | 6.02 | 6.18 | 6.18 | 2.32% | 16,546,315 |
| Feb 3, 2025 | 6.30 | 6.38 | 6.02 | 6.04 | 6.04 | -8.21% | 29,135,392 |
| Jan 31, 2025 | 6.43 | 7.18 | 6.38 | 6.58 | 6.58 | 4.11% | 46,944,565 |
| Jan 30, 2025 | 6.07 | 6.41 | 5.97 | 6.32 | 6.32 | 3.61% | 33,500,017 |
| Jan 29, 2025 | 6.00 | 6.26 | 5.74 | 6.10 | 6.10 | 1.50% | 59,101,450 |
| Jan 28, 2025 | 6.98 | 6.98 | 5.75 | 6.01 | 6.01 | -25.71% | 124,928,632 |
| Jan 27, 2025 | 8.04 | 8.21 | 7.96 | 8.09 | 8.09 | 0.25% | 14,990,149 |
| Jan 24, 2025 | 7.90 | 8.17 | 7.84 | 8.07 | 8.07 | 2.02% | 14,042,384 |
| Jan 23, 2025 | 7.84 | 8.11 | 7.70 | 7.91 | 7.91 | 0.51% | 17,264,953 |
| Jan 22, 2025 | 7.99 | 8.06 | 7.66 | 7.87 | 7.87 | -1.13% | 18,584,644 |
| Jan 21, 2025 | 7.70 | 8.31 | 7.70 | 7.96 | 7.96 | 4.19% | 26,659,619 |
| Jan 17, 2025 | 7.51 | 7.68 | 7.43 | 7.64 | 7.64 | 0.39% | 14,513,946 |
| Jan 16, 2025 | 7.81 | 7.81 | 7.40 | 7.61 | 7.61 | -1.55% | 17,273,603 |
| Jan 15, 2025 | 7.90 | 7.94 | 7.56 | 7.73 | 7.73 | 0.52% | 16,050,646 |
| Jan 14, 2025 | 7.65 | 7.85 | 7.59 | 7.69 | 7.69 | 2.12% | 14,129,207 |
| Jan 13, 2025 | 7.48 | 7.62 | 7.26 | 7.53 | 7.53 | -2.21% | 16,591,726 |
| Jan 10, 2025 | 7.82 | 7.99 | 7.66 | 7.70 | 7.70 | - | 16,490,247 |
| Jan 8, 2025 | 7.28 | 7.72 | 7.18 | 7.70 | 7.70 | 4.05% | 12,863,518 |
| Jan 7, 2025 | 7.69 | 7.72 | 7.33 | 7.40 | 7.40 | -3.77% | 16,808,387 |
| Jan 6, 2025 | 7.57 | 7.90 | 7.54 | 7.69 | 7.69 | 2.40% | 16,291,481 |
| Jan 3, 2025 | 7.52 | 7.58 | 7.22 | 7.51 | 7.51 | 0.40% | 18,273,862 |
| Jan 2, 2025 | 7.90 | 7.94 | 7.42 | 7.48 | 7.48 | -4.83% | 18,872,974 |
| Dec 31, 2024 | 8.02 | 8.07 | 7.85 | 7.86 | 7.86 | -1.87% | 15,241,935 |
| Dec 30, 2024 | 7.70 | 8.28 | 7.67 | 8.01 | 8.01 | 2.69% | 17,654,487 |
| Dec 27, 2024 | 7.76 | 7.91 | 7.69 | 7.80 | 7.80 | -0.26% | 10,420,338 |
| Dec 26, 2024 | 7.76 | 7.87 | 7.66 | 7.82 | 7.82 | -0.38% | 10,247,900 |
| Dec 24, 2024 | 7.64 | 7.86 | 7.57 | 7.85 | 7.85 | 2.21% | 3,868,873 |
| Dec 23, 2024 | 7.41 | 7.78 | 7.41 | 7.68 | 7.68 | 3.23% | 13,679,676 |
| Dec 20, 2024 | 7.18 | 7.70 | 7.18 | 7.44 | 7.44 | 2.06% | 23,136,151 |
| Dec 19, 2024 | 7.10 | 7.40 | 7.05 | 7.29 | 7.29 | 4.14% | 14,346,904 |
| Dec 18, 2024 | 7.34 | 7.60 | 6.87 | 7.00 | 7.00 | -4.11% | 19,484,039 |
| Dec 17, 2024 | 7.02 | 7.33 | 6.98 | 7.30 | 7.30 | 3.55% | 15,011,773 |
| Dec 16, 2024 | 7.03 | 7.28 | 6.99 | 7.05 | 7.05 | 0.14% | 15,404,872 |
| Dec 13, 2024 | 7.18 | 7.32 | 7.03 | 7.04 | 7.04 | -2.76% | 13,720,109 |
| Dec 12, 2024 | 7.54 | 7.69 | 7.22 | 7.24 | 7.24 | -3.85% | 16,937,618 |
| Dec 11, 2024 | 6.88 | 7.62 | 6.85 | 7.53 | 7.53 | 11.06% | 29,266,500 |
| Dec 10, 2024 | 6.87 | 6.96 | 6.67 | 6.78 | 6.78 | -0.59% | 23,632,527 |
| Dec 9, 2024 | 6.65 | 6.94 | 6.53 | 6.82 | 6.82 | 3.49% | 20,959,645 |
| Dec 6, 2024 | 6.57 | 6.82 | 6.45 | 6.59 | 6.59 | 2.65% | 18,264,568 |
| Dec 5, 2024 | 6.76 | 6.80 | 6.39 | 6.42 | 6.42 | -2.13% | 23,424,730 |
| Dec 4, 2024 | 6.36 | 6.90 | 6.27 | 6.56 | 6.56 | 8.25% | 40,906,158 |
| Dec 3, 2024 | 6.24 | 6.24 | 6.02 | 6.06 | 6.06 | -2.10% | 11,999,638 |
| Dec 2, 2024 | 6.01 | 6.26 | 5.95 | 6.19 | 6.19 | 3.69% | 17,608,777 |
| Nov 29, 2024 | 5.97 | 6.10 | 5.95 | 5.97 | 5.97 | 0.17% | 6,098,053 |
| Nov 27, 2024 | 5.90 | 5.99 | 5.88 | 5.96 | 5.96 | 0.85% | 9,549,689 |
| Nov 26, 2024 | 6.00 | 6.04 | 5.78 | 5.91 | 5.91 | -3.43% | 20,625,882 |
| Nov 25, 2024 | 6.19 | 6.33 | 6.12 | 6.12 | 6.12 | 0.49% | 17,110,505 |
| Nov 22, 2024 | 6.19 | 6.22 | 6.04 | 6.09 | 6.09 | -0.98% | 12,143,578 |
| Nov 21, 2024 | 6.02 | 6.25 | 5.98 | 6.15 | 6.15 | 1.82% | 14,607,093 |
| 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 |