JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-04-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-31 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-03-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5 |
| 2022-03-10 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-09 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-08 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-07 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-04 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-03 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-02 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-03-01 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-28 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-25 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-24 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-23 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-22 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-21 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-18 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-17 | 315.92 | 315.92 | 315.92 | 315.92 | 315.92 | 0 |
| 2022-02-16 | 327.44 | 327.44 | 315.92 | 315.92 | 315.92 | 30 |
| 2022-02-15 | 310.53 | 324.22 | 310.53 | 324.22 | 324.22 | 25 |
| 2022-02-14 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | 0 |
| 2022-02-11 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | 150 |
| 2022-02-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-02-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 808 |
| 2022-02-08 | 307.00 | 319.27 | 307.00 | 319.27 | 319.27 | 104 |
| 2022-02-04 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2022-02-03 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 5 |
| 2022-02-02 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-02-01 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-31 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-28 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-27 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 120 |
| 2022-01-26 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-25 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-24 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 0 |
| 2022-01-21 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 151 |
| 2022-01-20 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-19 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-18 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-17 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-14 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-13 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 0 |
| 2022-01-12 | 292.53 | 292.53 | 292.53 | 292.53 | 292.53 | 20 |
| 2022-01-11 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 7 |
| 2022-01-10 | 314.39 | 315.00 | 314.39 | 315.00 | 315.00 | 47 |
| 2022-01-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 7,485 |
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.