JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-05-27 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-05-24 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-05-23 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-05-22 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 1,972 |
| 2024-05-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-05-20 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 103 |
| 2024-05-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 38 |
| 2024-05-16 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2024-05-15 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2024-05-14 | 109.40 | 109.40 | 106.40 | 106.40 | 106.40 | 18,529 |
| 2024-05-13 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-10 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-09 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-08 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-07 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-06 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-03 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-05-02 | 97.930 | 97.930 | 97.930 | 97.930 | 97.930 | 0 |
| 2024-04-30 | 98.000 | 98.000 | 97.930 | 97.930 | 97.930 | 110 |
| 2024-04-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 89,805 |
| 2024-04-26 | 98.300 | 98.300 | 98.300 | 98.300 | 98.300 | 1,999 |
| 2024-04-25 | 100.00 | 100.00 | 98.500 | 98.910 | 98.910 | 19,377 |
| 2024-04-24 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 507 |
| 2024-04-23 | 110.20 | 110.20 | 104.00 | 104.00 | 104.00 | 952 |
| 2024-04-22 | 124.00 | 128.25 | 124.00 | 128.25 | 128.25 | 76,000 |
| 2024-04-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-04-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 2024-04-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 200 |
| 2024-04-11 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0 |
| 2024-04-10 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0 |
| 2024-04-09 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0 |
| 2024-04-08 | 114.00 | 114.15 | 114.00 | 114.15 | 114.15 | 600 |
| 2024-04-05 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0 |
| 2024-04-04 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0 |
| 2024-04-03 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0 |
| 2024-04-02 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0 |
| 2024-04-01 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 300 |
| 2024-03-27 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | 0 |
| 2024-03-26 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | 0 |
| 2024-03-25 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | 0 |
| 2024-03-22 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | 6 |
| 2024-03-21 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 100 |
| 2024-03-20 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-19 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-15 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-14 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-13 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-12 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 0 |
| 2024-03-11 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 5 |
| 2024-03-08 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 5 |
| 2024-03-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-03-06 | 114.06 | 120.00 | 114.06 | 120.00 | 120.00 | 138,811 |
| 2024-03-05 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 40 |
| 2024-03-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-03-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 2024-02-29 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.