5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
+12.43%
6 MONTH PERFORMANCE
+26.07%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+57.26%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.65 | $7.69 (0.52%) | $7.85 | $7.59 | 14.11 M | $2.67 B |
| 01/13/2025 | $7.48 | $7.53 (0.67%) | $7.62 | $7.26 | 16.59 M | $2.61 B |
| 01/10/2025 | $7.82 | $7.70 (-1.53%) | $7.99 | $7.66 | 16.49 M | $2.67 B |
| 01/08/2025 | $7.28 | $7.70 (5.77%) | $7.72 | $7.18 | 12.86 M | $2.67 B |
| 01/07/2025 | $7.69 | $7.40 (-3.77%) | $7.72 | $7.33 | 16.81 M | $2.57 B |
| 01/06/2025 | $7.57 | $7.69 (1.59%) | $7.90 | $7.54 | 16.29 M | $2.67 B |
| 01/03/2025 | $7.52 | $7.51 (-0.13%) | $7.58 | $7.22 | 18.27 M | $2.61 B |
| 01/02/2025 | $7.90 | $7.48 (-5.32%) | $7.94 | $7.42 | 18.87 M | $2.59 B |
| 12/31/2024 | $8.02 | $7.86 (-2%) | $8.07 | $7.85 | 15.24 M | $2.73 B |
| 12/30/2024 | $7.70 | $8.01 (4.03%) | $8.28 | $7.67 | 17.65 M | $2.78 B |
| 12/27/2024 | $7.76 | $7.80 (0.52%) | $7.91 | $7.69 | 10.42 M | $2.71 B |
| 12/26/2024 | $7.76 | $7.82 (0.77%) | $7.87 | $7.66 | 10.25 M | $2.71 B |
| 12/24/2024 | $7.64 | $7.85 (2.75%) | $7.86 | $7.57 | 3.87 M | $2.72 B |
| 12/23/2024 | $7.41 | $7.68 (3.64%) | $7.78 | $7.41 | 13.68 M | $2.66 B |
| 12/20/2024 | $7.18 | $7.44 (3.62%) | $7.70 | $7.18 | 23.14 M | $2.58 B |
| 12/19/2024 | $7.10 | $7.29 (2.68%) | $7.40 | $7.05 | 14.35 M | $2.53 B |
| 12/18/2024 | $7.34 | $7.00 (-4.63%) | $7.60 | $6.87 | 19.48 M | $2.43 B |
| 12/17/2024 | $7.02 | $7.30 (3.99%) | $7.33 | $6.98 | 15.01 M | $2.53 B |
| 12/16/2024 | $7.03 | $7.05 (0.28%) | $7.28 | $6.99 | 15.40 M | $2.45 B |
| 12/13/2024 | $7.18 | $7.04 (-1.95%) | $7.32 | $7.03 | 13.72 M | $2.44 B |
| 12/12/2024 | $7.54 | $7.24 (-3.98%) | $7.69 | $7.22 | 16.94 M | $2.51 B |
| 12/11/2024 | $6.88 | $7.53 (9.45%) | $7.62 | $6.85 | 29.27 M | $2.61 B |
| 12/10/2024 | $6.87 | $6.78 (-1.31%) | $6.96 | $6.67 | 23.63 M | $2.35 B |
| 12/09/2024 | $6.65 | $6.82 (2.56%) | $6.94 | $6.53 | 20.96 M | $2.37 B |
| 12/06/2024 | $6.57 | $6.59 (0.3%) | $6.82 | $6.45 | 18.26 M | $2.29 B |
| 12/05/2024 | $6.76 | $6.42 (-5.03%) | $6.80 | $6.39 | 23.42 M | $2.23 B |
| 12/04/2024 | $6.36 | $6.56 (3.14%) | $6.90 | $6.27 | 40.91 M | $2.28 B |
| 12/03/2024 | $6.24 | $6.06 (-2.88%) | $6.24 | $6.02 | 12.00 M | $2.10 B |
| 12/02/2024 | $6.01 | $6.19 (3%) | $6.26 | $5.95 | 17.61 M | $2.15 B |
| 11/29/2024 | $5.97 | $5.97 (0%) | $6.10 | $5.95 | 6.10 M | $2.07 B |
| 11/27/2024 | $5.90 | $5.96 (1.02%) | $5.99 | $5.88 | 9.55 M | $2.07 B |
| 11/26/2024 | $6.00 | $5.91 (-1.5%) | $6.04 | $5.78 | 20.63 M | $2.05 B |
| 11/25/2024 | $6.19 | $6.12 (-1.13%) | $6.33 | $6.12 | 17.11 M | $2.12 B |
| 11/22/2024 | $6.19 | $6.09 (-1.62%) | $6.22 | $6.04 | 12.14 M | $2.11 B |
| 11/21/2024 | $6.02 | $6.15 (2.16%) | $6.25 | $5.98 | 14.61 M | $2.13 B |
| 11/20/2024 | $5.93 | $6.04 (1.85%) | $6.20 | $5.82 | 17.85 M | $2.10 B |
| 11/19/2024 | $6.29 | $5.96 (-5.25%) | $6.29 | $5.87 | 27.64 M | $2.07 B |
| 11/18/2024 | $7.05 | $6.39 (-9.36%) | $7.14 | $6.36 | 28.10 M | $2.22 B |
| 11/15/2024 | $7.09 | $7.06 (-0.42%) | $7.14 | $6.94 | 10.41 M | $2.45 B |
| 11/14/2024 | $6.99 | $7.11 (1.72%) | $7.44 | $6.99 | 16.89 M | $2.47 B |
| 11/13/2024 | $6.65 | $6.94 (4.36%) | $7.42 | $6.55 | 37.50 M | $2.41 B |
| 11/12/2024 | $6.30 | $6.32 (0.32%) | $6.44 | $6.25 | 16.89 M | $2.19 B |
| 11/11/2024 | $6.41 | $6.37 (-0.62%) | $6.47 | $6.27 | 18.05 M | $2.21 B |
| 11/08/2024 | $6.05 | $6.34 (4.79%) | $6.34 | $6.03 | 21.56 M | $2.20 B |
| 11/07/2024 | $6.16 | $6.05 (-1.79%) | $6.21 | $6.03 | 12.42 M | $2.10 B |
| 11/06/2024 | $6.23 | $6.16 (-1.12%) | $6.31 | $6.00 | 28.79 M | $2.14 B |
| 11/05/2024 | $5.71 | $5.90 (3.33%) | $5.98 | $5.71 | 13.71 M | $2.05 B |
| 11/04/2024 | $5.61 | $5.71 (1.78%) | $5.72 | $5.58 | 13.94 M | $1.98 B |
| 11/01/2024 | $5.73 | $5.77 (0.7%) | $5.94 | $5.71 | 16.65 M | $2.00 B |
| 10/31/2024 | $5.58 | $5.70 (2.15%) | $5.91 | $5.53 | 18.65 M | $1.98 B |
| 10/30/2024 | $6.09 | $5.63 (-7.55%) | $6.09 | $5.63 | 33.05 M | $1.95 B |
| 10/29/2024 | $6.72 | $6.07 (-9.67%) | $6.79 | $6.02 | 45.86 M | $2.11 B |
| 10/28/2024 | $7.29 | $7.32 (0.41%) | $7.49 | $7.21 | 13.55 M | $2.53 B |
| 10/25/2024 | $7.06 | $7.18 (1.7%) | $7.19 | $6.97 | 14.45 M | $2.48 B |
| 10/24/2024 | $7.24 | $6.99 (-3.45%) | $7.35 | $6.86 | 16.90 M | $2.41 B |
| 10/23/2024 | $7.32 | $7.18 (-1.91%) | $7.47 | $7.11 | 10.62 M | $2.48 B |
| 10/22/2024 | $7.59 | $7.37 (-2.9%) | $7.68 | $7.30 | 18.48 M | $2.54 B |
| 10/21/2024 | $7.58 | $7.56 (-0.26%) | $7.88 | $7.43 | 14.29 M | $2.61 B |
| 10/18/2024 | $7.45 | $8.05 (8.05%) | $8.07 | $7.41 | 20.36 M | $2.78 B |
| 10/17/2024 | $7.06 | $7.41 (4.96%) | $7.45 | $7.00 | 18.85 M | $2.56 B |
| 10/16/2024 | $7.00 | $7.12 (1.71%) | $7.14 | $6.92 | 14.90 M | $2.46 B |
| 10/15/2024 | $6.93 | $6.93 (0%) | $7.09 | $6.86 | 10.59 M | $2.39 B |
| 10/14/2024 | $6.72 | $6.84 (1.79%) | $6.94 | $6.70 | 9.88 M | $2.36 B |