JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 0 |
| 2022-01-05 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 0 |
| 2022-01-04 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 0 |
| 2022-01-03 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 0 |
| 2021-12-31 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 0 |
| 2021-12-30 | 290.00 | 295.85 | 290.00 | 295.85 | 295.85 | 608 |
| 2021-12-29 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-28 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-27 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-24 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-23 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-22 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 0 |
| 2021-12-21 | 285.43 | 285.43 | 285.43 | 285.43 | 285.43 | 7 |
| 2021-12-20 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-12-17 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2021-12-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 9 |
| 2021-12-15 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | 701 |
| 2021-12-14 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | 30 |
| 2021-12-13 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | 0 |
| 2021-12-10 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | 0 |
| 2021-12-09 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | 0 |
| 2021-12-08 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | 0 |
| 2021-12-07 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | 7 |
| 2021-12-06 | 301.19 | 310.25 | 301.19 | 310.00 | 310.00 | 6,811 |
| 2021-12-03 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 714 |
| 2021-12-02 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | 0 |
| 2021-12-01 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | 0 |
| 2021-11-30 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | 321 |
| 2021-11-29 | 292.93 | 292.93 | 292.93 | 292.93 | 292.93 | 0 |
| 2021-11-26 | 292.93 | 292.93 | 292.93 | 292.93 | 292.93 | 18 |
| 2021-11-25 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2021-11-24 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 696 |
| 2021-11-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-11-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 333 |
| 2021-11-09 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-11-08 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 5 |
| 2021-11-05 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2021-11-04 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 333 |
| 2021-11-03 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 350 |
| 2021-11-01 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | 0 |
| 2021-10-29 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | 0 |
| 2021-10-28 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | 0 |
| 2021-10-27 | 290.00 | 290.00 | 285.02 | 285.02 | 285.02 | 38 |
| 2021-10-26 | 294.00 | 294.00 | 293.80 | 293.80 | 293.80 | 1,105 |
| 2021-10-25 | 292.99 | 299.00 | 292.99 | 298.00 | 298.00 | 6,511 |
| 2021-10-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2021-10-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.