JetBlue Airways Corporation JBLU
NASDAQ · United States · Transportation
$4.23-0.05 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.23 | -1.17% | $4.29 | $4.30 | $4.19 | 13.03M |
| 2026-09-29 | $4.28 | +1.42% | $4.32 | $4.34 | $4.21 | 16.50M |
| 2026-09-28 | $4.22 | -4.09% | $4.33 | $4.33 | $4.20 | 21.74M |
| 2026-09-25 | $4.40 | +1.15% | $4.43 | $4.46 | $4.31 | 15.81M |
| 2026-09-24 | $4.35 | -0.91% | $4.35 | $4.44 | $4.28 | 17.28M |
| 2026-09-23 | $4.39 | -3.52% | $4.48 | $4.50 | $4.37 | 14.15M |
| 2026-09-22 | $4.55 | -0.44% | $4.74 | $4.75 | $4.53 | 15.84M |
| 2026-09-21 | $4.57 | +4.58% | $4.49 | $4.58 | $4.42 | 16.34M |
| 2026-09-18 | $4.37 | -1.80% | $4.43 | $4.47 | $4.34 | 20.73M |
| 2026-09-17 | $4.45 | +3.49% | $4.45 | $4.53 | $4.40 | 19.56M |
| 2026-09-16 | $4.30 | +0.70% | $4.33 | $4.52 | $4.25 | 18.61M |
| 2026-09-15 | $4.27 | -2.06% | $4.38 | $4.39 | $4.20 | 19.83M |
| 2026-09-14 | $4.36 | -0.91% | $4.29 | $4.49 | $4.27 | 16.41M |
| 2026-09-11 | $4.40 | +0.23% | $4.51 | $4.52 | $4.39 | 16.94M |
| 2026-09-10 | $4.39 | +0.23% | $4.30 | $4.52 | $4.28 | 26.29M |
| 2026-09-09 | $4.38 | -3.10% | $4.48 | $4.48 | $4.31 | 25.05M |
| 2026-09-08 | $4.52 | -2.38% | $4.58 | $4.64 | $4.50 | 19.78M |
| 2026-09-04 | $4.63 | +0.43% | $4.62 | $4.72 | $4.61 | 14.46M |
| 2026-09-03 | $4.61 | -0.65% | $4.69 | $4.70 | $4.56 | 16.32M |
| 2026-09-02 | $4.64 | +3.80% | $4.54 | $4.70 | $4.53 | 18.94M |
| 2026-09-01 | $4.47 | -2.83% | $4.50 | $4.60 | $4.45 | 17.60M |
| 2026-08-31 | $4.60 | -4.17% | $4.72 | $4.72 | $4.57 | 24.09M |
| 2026-08-28 | $4.80 | -1.84% | $4.87 | $4.95 | $4.80 | 14.42M |
| 2026-08-27 | $4.89 | -2.00% | $4.95 | $5.02 | $4.85 | 21.45M |
| 2026-08-26 | $4.99 | -1.77% | $5.15 | $5.23 | $4.98 | 24.18M |
| 2026-08-25 | $5.08 | +2.63% | $5.07 | $5.10 | $4.98 | 25.24M |
| 2026-08-24 | $4.95 | +1.23% | $4.91 | $4.97 | $4.83 | 17.33M |
| 2026-08-21 | $4.89 | +3.16% | $4.75 | $4.91 | $4.70 | 24.49M |
| 2026-08-20 | $4.74 | -3.27% | $4.84 | $4.84 | $4.66 | 29.99M |
| 2026-08-19 | $4.90 | -2.78% | $5.08 | $5.14 | $4.85 | 24.77M |
| 2026-08-18 | $5.04 | -3.82% | $5.13 | $5.21 | $5.02 | 21.42M |
| 2026-08-17 | $5.24 | -7.26% | $5.50 | $5.53 | $5.23 | 24.35M |
| 2026-08-14 | $5.65 | -2.59% | $5.71 | $5.81 | $5.56 | 14.06M |
| 2026-08-13 | $5.80 | +0.35% | $5.87 | $5.93 | $5.74 | 19.17M |
| 2026-08-12 | $5.78 | -0.52% | $5.89 | $5.96 | $5.78 | 21.07M |
| 2026-08-11 | $5.81 | +3.01% | $5.67 | $5.89 | $5.65 | 17.47M |
| 2026-08-10 | $5.64 | -7.08% | $5.93 | $5.99 | $5.64 | 24.68M |
| 2026-08-07 | $6.07 | -1.94% | $6.08 | $6.13 | $5.92 | 22.73M |
| 2026-08-06 | $6.19 | -2.67% | $6.35 | $6.43 | $6.12 | 22.58M |
| 2026-08-05 | $6.36 | -0.78% | $6.47 | $6.49 | $6.33 | 23.68M |
| 2026-08-04 | $6.41 | +2.89% | $6.44 | $6.62 | $6.37 | 41.64M |
| 2026-08-03 | $6.23 | +3.32% | $6.16 | $6.43 | $6.15 | 31.82M |
| 2026-07-31 | $6.03 | -0.66% | $6.15 | $6.21 | $6.00 | 26.99M |
| 2026-07-30 | $6.07 | +6.12% | $5.75 | $6.15 | $5.69 | 44.88M |
| 2026-07-29 | $5.72 | -4.67% | $5.86 | $6.05 | $5.63 | 90.07M |
| 2026-07-28 | $6.00 | +10.50% | $5.63 | $6.20 | $5.28 | 86.64M |
| 2026-07-27 | $5.43 | +3.04% | $5.50 | $5.66 | $5.34 | 59.93M |
| 2026-07-24 | $5.27 | +5.61% | $5.02 | $5.39 | $5.00 | 55.11M |
| 2026-07-23 | $4.99 | -3.29% | $4.97 | $5.00 | $4.77 | 35.38M |
| 2026-07-22 | $5.16 | -3.55% | $5.21 | $5.24 | $5.10 | 21.26M |
| 2026-07-21 | $5.35 | -1.83% | $5.42 | $5.50 | $5.26 | 25.09M |
| 2026-07-20 | $5.45 | +0.55% | $5.45 | $5.53 | $5.40 | 29.55M |
| 2026-07-17 | $5.42 | -3.90% | $5.50 | $5.59 | $5.36 | 31.44M |
| 2026-07-16 | $5.64 | +0.89% | $5.47 | $5.68 | $5.39 | 29.52M |
| 2026-07-15 | $5.59 | +4.88% | $5.34 | $5.71 | $5.30 | 35.63M |
| 2026-07-14 | $5.33 | -4.82% | $5.61 | $5.65 | $5.26 | 31.26M |
| 2026-07-13 | $5.60 | -2.78% | $5.70 | $5.76 | $5.47 | 45.52M |
| 2026-07-10 | $5.76 | -2.70% | $5.94 | $5.94 | $5.64 | 18.25M |
| 2026-07-09 | $5.92 | +6.09% | $5.65 | $6.00 | $5.60 | 22.16M |
| 2026-07-08 | $5.58 | -2.45% | $5.52 | $5.66 | $5.39 | 22.49M |
| 2026-07-07 | $5.72 | -5.61% | $6.09 | $6.14 | $5.66 | 23.35M |
| 2026-07-06 | $6.06 | +0.66% | $5.91 | $6.27 | $5.91 | 38.24M |
| 2026-07-02 | $6.02 | +1.69% | $6.01 | $6.18 | $5.84 | 30.69M |
| 2026-07-01 | $5.92 | +3.32% | $5.75 | $5.99 | $5.68 | 27.72M |
| 2026-06-30 | $5.73 | +1.78% | $5.64 | $5.73 | $5.40 | 38.65M |
| 2026-06-29 | $5.63 | -6.17% | $5.96 | $5.97 | $5.62 | 24.65M |
| 2026-06-26 | $6.00 | +1.35% | $5.88 | $6.02 | $5.82 | 35.15M |
| 2026-06-25 | $5.92 | +2.25% | $5.86 | $6.22 | $5.77 | 34.13M |
| 2026-06-24 | $5.79 | +4.70% | $5.67 | $5.89 | $5.67 | 30.60M |
| 2026-06-23 | $5.53 | +0.73% | $5.40 | $5.69 | $5.37 | 19.90M |
| 2026-06-22 | $5.49 | -3.35% | $5.65 | $5.83 | $5.46 | 21.39M |
| 2026-06-18 | $5.68 | +10.72% | $5.29 | $5.69 | $5.29 | 40.47M |
| 2026-06-17 | $5.13 | -1.72% | $5.22 | $5.41 | $5.11 | 19.30M |
| 2026-06-16 | $5.22 | -2.61% | $5.44 | $5.49 | $5.21 | 26.18M |
| 2026-06-15 | $5.36 | +6.99% | $5.34 | $5.60 | $5.34 | 44.67M |
| 2026-06-12 | $5.01 | +0.60% | $5.00 | $5.14 | $4.95 | 27.69M |
| 2026-06-11 | $4.98 | +8.03% | $4.60 | $5.00 | $4.56 | 30.73M |
| 2026-06-10 | $4.61 | -6.30% | $4.84 | $4.87 | $4.60 | 27.22M |
| 2026-06-09 | $4.92 | +3.36% | $4.84 | $4.95 | $4.62 | 29.14M |
| 2026-06-08 | $4.76 | -1.86% | $4.85 | $4.89 | $4.76 | 14.89M |
| 2026-06-05 | $4.85 | +0.21% | $4.79 | $4.88 | $4.75 | 18.07M |
| 2026-06-04 | $4.84 | +1.47% | $4.86 | $4.91 | $4.81 | 15.36M |
| 2026-06-03 | $4.77 | -3.25% | $4.85 | $4.86 | $4.66 | 26.05M |
| 2026-06-02 | $4.93 | -4.27% | $5.15 | $5.21 | $4.91 | 24.25M |
| 2026-06-01 | $5.15 | -5.85% | $5.22 | $5.29 | $4.96 | 36.44M |
| 2026-05-29 | $5.47 | +1.67% | $5.38 | $5.52 | $5.38 | 24.69M |
| 2026-05-28 | $5.38 | -0.37% | $5.24 | $5.44 | $5.22 | 20.71M |
| 2026-05-27 | $5.40 | +2.27% | $5.45 | $5.58 | $5.31 | 36.62M |
| 2026-05-26 | $5.28 | +4.55% | $5.19 | $5.42 | $5.18 | 33.87M |
| 2026-05-22 | $5.05 | +0.80% | $5.09 | $5.11 | $4.95 | 23.69M |