JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 30 |
| 2022-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 151 |
| 2022-12-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 233 |
| 2022-11-25 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-24 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-23 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-22 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-18 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-17 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-16 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2022-11-15 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 276 |
| 2022-11-14 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2022-11-11 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 88 |
| 2022-11-10 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-09 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-08 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-07 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-04 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-03 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-11-01 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-10-31 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 25 |
| 2022-10-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-10-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-10-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-10-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 65 |
| 2022-10-21 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 0 |
| 2022-10-20 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 30 |
| 2022-10-19 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 5 |
| 2022-10-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 8 |
| 2022-10-17 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-14 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-13 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-12 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-11 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-10 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-07 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-06 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-05 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-04 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-10-03 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-09-30 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0 |
| 2022-09-29 | 140.00 | 140.00 | 139.60 | 139.60 | 139.60 | 25 |
| 2022-09-28 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0 |
| 2022-09-27 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 29 |
| 2022-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 30 |
| 2022-09-23 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 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.