JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-02-27 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-02-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 611 |
| 2024-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-02-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 8 |
| 2024-02-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-02-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 10 |
| 2024-02-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-02-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3,000 |
| 2024-02-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 195 |
| 2024-02-14 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 9,223 |
| 2024-02-13 | 116.50 | 127.00 | 115.50 | 126.56 | 126.56 | 4,031 |
| 2024-02-12 | 104.40 | 104.40 | 104.10 | 104.10 | 104.10 | 127 |
| 2024-02-09 | 98.190 | 98.190 | 98.190 | 98.190 | 98.190 | 0 |
| 2024-02-08 | 98.190 | 98.190 | 98.190 | 98.190 | 98.190 | 0 |
| 2024-02-07 | 98.190 | 98.190 | 98.190 | 98.190 | 98.190 | 7 |
| 2024-02-06 | 101.20 | 101.35 | 101.20 | 101.20 | 101.20 | 5,867 |
| 2024-02-02 | 91.250 | 91.250 | 91.250 | 91.250 | 91.250 | 0 |
| 2024-02-01 | 91.250 | 91.250 | 91.250 | 91.250 | 91.250 | 0 |
| 2024-01-31 | 91.250 | 91.250 | 91.250 | 91.250 | 91.250 | 116 |
| 2024-01-30 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | 0 |
| 2024-01-29 | 94.390 | 94.390 | 93.910 | 94.300 | 94.300 | 37,099 |
| 2024-01-26 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-25 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-24 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-23 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-22 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-19 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-18 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 0 |
| 2024-01-17 | 89.870 | 89.870 | 82.490 | 82.490 | 82.490 | 210 |
| 2024-01-16 | 84.000 | 89.870 | 84.000 | 89.870 | 89.870 | 188,718 |
| 2024-01-15 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-01-12 | 83.500 | 83.500 | 82.000 | 82.000 | 82.000 | 393 |
| 2024-01-11 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 20 |
| 2024-01-10 | 87.500 | 87.500 | 86.750 | 86.750 | 86.750 | 130 |
| 2024-01-09 | 94.200 | 94.200 | 94.200 | 94.200 | 94.200 | 0 |
| 2024-01-08 | 94.200 | 94.200 | 94.200 | 94.200 | 94.200 | 0 |
| 2024-01-05 | 94.200 | 94.200 | 94.200 | 94.200 | 94.200 | 100 |
| 2024-01-04 | 92.100 | 92.100 | 92.100 | 92.100 | 92.100 | 0 |
| 2024-01-03 | 92.100 | 92.100 | 92.100 | 92.100 | 92.100 | 0 |
| 2024-01-02 | 92.100 | 92.100 | 92.100 | 92.100 | 92.100 | 498 |
| 2023-12-29 | 96.750 | 96.750 | 93.000 | 94.500 | 94.500 | 601 |
| 2023-12-28 | 96.000 | 97.500 | 96.000 | 97.500 | 97.500 | 560 |
| 2023-12-27 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-12-26 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 320 |
| 2023-12-22 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 4,584 |
| 2023-12-21 | 98.000 | 98.000 | 97.950 | 97.970 | 97.970 | 300 |
| 2023-12-20 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | 0 |
| 2023-12-19 | 97.750 | 97.750 | 96.750 | 96.750 | 96.750 | 300 |
| 2023-12-18 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 210 |
| 2023-12-15 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 948 |
| 2023-12-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-12-13 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-12-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 245 |
| 2023-12-08 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 0 |
| 2023-12-07 | 95.000 | 95.000 | 93.000 | 94.700 | 94.700 | 15,832 |
| 2023-12-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2023-12-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2023-12-04 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 32,900 |
| 2023-12-01 | 74.880 | 74.880 | 74.880 | 74.880 | 74.880 | 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.