JetBlue Airways Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 14 |
| 2024-11-13 | 149.60 | 151.00 | 149.60 | 151.00 | 151.00 | 794 |
| 2024-11-12 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-11-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 47 |
| 2024-11-08 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 19 |
| 2024-11-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-11-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 13 |
| 2024-11-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 53 |
| 2024-11-04 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 55 |
| 2024-11-01 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0 |
| 2024-10-31 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0 |
| 2024-10-30 | 122.02 | 122.02 | 114.55 | 114.55 | 114.55 | 250 |
| 2024-10-29 | 125.12 | 126.00 | 121.90 | 122.02 | 122.02 | 1,125 |
| 2024-10-28 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 227 |
| 2024-10-25 | 144.49 | 144.49 | 140.00 | 142.00 | 142.00 | 33 |
| 2024-10-24 | 141.09 | 141.09 | 138.30 | 138.30 | 138.30 | 82 |
| 2024-10-23 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-10-22 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-10-21 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-10-18 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-10-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 25 |
| 2024-10-16 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 0 |
| 2024-10-15 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 0 |
| 2024-10-14 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 10 |
| 2024-10-11 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | 0 |
| 2024-10-10 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | 0 |
| 2024-10-09 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | 0 |
| 2024-10-08 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | 220 |
| 2024-10-07 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0 |
| 2024-10-04 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 424 |
| 2024-10-03 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| 2024-10-02 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| 2024-09-30 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| 2024-09-27 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| 2024-09-26 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0 |
| 2024-09-25 | 114.81 | 116.21 | 114.81 | 116.21 | 116.21 | 325 |
| 2024-09-24 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-09-23 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-09-20 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-09-19 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-09-18 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-09-17 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 672 |
| 2024-09-13 | 112.00 | 112.00 | 110.61 | 110.61 | 110.61 | 20 |
| 2024-09-12 | 114.00 | 115.40 | 114.00 | 115.40 | 115.40 | 430 |
| 2024-09-11 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | 0 |
| 2024-09-10 | 114.70 | 115.88 | 114.70 | 115.88 | 115.88 | 94 |
| 2024-09-09 | 112.00 | 114.00 | 111.80 | 114.00 | 114.00 | 34 |
| 2024-09-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-09-05 | 103.21 | 108.00 | 103.21 | 108.00 | 108.00 | 227 |
| 2024-09-04 | 101.88 | 102.70 | 99.150 | 99.150 | 99.150 | 48 |
| 2024-09-03 | 99.000 | 101.88 | 99.000 | 101.88 | 101.88 | 38 |
| 2024-09-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7 |
| 2024-08-29 | 97.590 | 97.590 | 97.590 | 97.590 | 97.590 | 0 |
| 2024-08-28 | 95.110 | 97.590 | 95.110 | 97.590 | 97.590 | 45 |
| 2024-08-27 | 95.690 | 95.690 | 95.690 | 95.690 | 95.690 | 0 |
| 2024-08-26 | 91.610 | 95.690 | 91.610 | 95.690 | 95.690 | 62 |
| 2024-08-23 | 92.520 | 92.520 | 92.510 | 92.510 | 92.510 | 241,651 |
| 2024-08-22 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-08-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 2,501 |
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.