JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2022-09-21 | 156.70 | 158.00 | 156.70 | 158.00 | 158.00 | 424 |
| 2022-09-20 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-19 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-15 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-14 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-13 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-12 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 317 |
| 2022-09-09 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 0 |
| 2022-09-08 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 100 |
| 2022-09-07 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 375 |
| 2022-09-06 | 153.65 | 157.00 | 153.65 | 157.00 | 157.00 | 617 |
| 2022-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-09-01 | 155.00 | 157.32 | 148.00 | 155.00 | 155.00 | 839 |
| 2022-08-31 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 180 |
| 2022-08-30 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 53 |
| 2022-08-29 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 100 |
| 2022-08-26 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 10 |
| 2022-08-25 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
| 2022-08-24 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
| 2022-08-23 | 163.00 | 163.00 | 161.30 | 161.30 | 161.30 | 250 |
| 2022-08-22 | 163.50 | 163.50 | 163.00 | 163.00 | 163.00 | 881 |
| 2022-08-19 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 6 |
| 2022-08-18 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 143 |
| 2022-08-17 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 0 |
| 2022-08-16 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 0 |
| 2022-08-15 | 184.65 | 184.65 | 184.45 | 184.45 | 184.45 | 4,467 |
| 2022-08-12 | 180.00 | 181.90 | 180.00 | 181.75 | 181.75 | 1,511 |
| 2022-08-11 | 179.70 | 180.07 | 179.70 | 180.07 | 180.07 | 244,180 |
| 2022-08-10 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 7 |
| 2022-08-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 12 |
| 2022-08-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 300 |
| 2022-08-05 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-08-04 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 13 |
| 2022-08-03 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0 |
| 2022-08-02 | 165.00 | 168.20 | 165.00 | 168.20 | 168.20 | 910 |
| 2022-08-01 | 175.50 | 175.50 | 175.40 | 175.45 | 175.45 | 285 |
| 2022-07-29 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 153 |
| 2022-07-28 | 166.50 | 168.00 | 166.00 | 168.00 | 168.00 | 754 |
| 2022-07-27 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-07-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 6 |
| 2022-07-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-07-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-07-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-07-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-07-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 8 |
| 2022-07-18 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-15 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-14 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-13 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-12 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-11 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2022-07-08 | 175.00 | 175.00 | 174.99 | 174.99 | 174.99 | 3,716 |
| 2022-07-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-07-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-07-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-07-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-07-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-06-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 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.