-
5 DAY PERFORMANCE
-14.59% -
1 MONTH PERFORMANCE
-20.24% -
3 MONTH PERFORMANCE
+26.42% -
6 MONTH PERFORMANCE
+6.35% -
YEAR-TO-DATE PERFORMANCE
+8.65% -
1 YEAR PERFORMANCE
+43.23%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.02 | $6.04 (0.29%) | $6.12 | $5.98 | 670,431 | |
| 11/20/2024 | $5.93 | $6.04 (1.85%) | $6.20 | $5.82 | 17.77 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 |
| 10/11/2024 | $6.74 | $6.72 (-0.3%) | $6.82 | $6.60 | 8.99 M | $2.32 B |
| 10/10/2024 | $6.85 | $6.80 (-0.73%) | $6.96 | $6.71 | 13.99 M | $2.35 B |
| 10/09/2024 | $7.16 | $6.96 (-2.79%) | $7.23 | $6.95 | 11.61 M | $2.40 B |
| 10/08/2024 | $7.29 | $7.07 (-3.02%) | $7.44 | $7.04 | 13.66 M | $2.44 B |
| 10/07/2024 | $7.20 | $7.23 (0.42%) | $7.36 | $7.10 | 14.94 M | $2.50 B |
| 10/04/2024 | $6.83 | $7.30 (6.88%) | $7.65 | $6.75 | 45.22 M | $2.52 B |
| 10/03/2024 | $6.52 | $6.39 (-1.99%) | $6.62 | $6.26 | 14.63 M | $2.21 B |
| 10/02/2024 | $6.73 | $6.57 (-2.38%) | $6.78 | $6.53 | 8.74 M | $2.27 B |
| 10/01/2024 | $6.57 | $6.76 (2.89%) | $6.78 | $6.39 | 18.09 M | $2.33 B |
| 09/30/2024 | $6.37 | $6.56 (2.98%) | $6.59 | $6.34 | 10.96 M | $2.26 B |
| 09/27/2024 | $6.47 | $6.42 (-0.77%) | $6.54 | $6.32 | 14.06 M | $2.22 B |
| 09/26/2024 | $6.16 | $6.43 (4.38%) | $6.60 | $6.14 | 19.30 M | $2.22 B |
| 09/25/2024 | $6.00 | $5.98 (-0.33%) | $6.12 | $5.98 | 14.02 M | $2.06 B |
| 09/24/2024 | $5.74 | $6.00 (4.53%) | $6.03 | $5.74 | 13.30 M | $2.07 B |
| 09/23/2024 | $5.72 | $5.73 (0.17%) | $5.89 | $5.71 | 15.67 M | $1.98 B |
| 09/20/2024 | $5.67 | $5.72 (0.88%) | $5.74 | $5.59 | 26.40 M | $1.97 B |
| 09/19/2024 | $5.86 | $5.69 (-2.9%) | $5.93 | $5.68 | 18.54 M | $1.96 B |
| 09/18/2024 | $5.79 | $5.72 (-1.21%) | $5.91 | $5.65 | 16.71 M | $1.97 B |
| 09/17/2024 | $5.90 | $5.75 (-2.54%) | $5.92 | $5.71 | 13.53 M | $1.98 B |
| 09/16/2024 | $5.92 | $5.79 (-2.2%) | $6.02 | $5.75 | 12.59 M | $2.00 B |
| 09/13/2024 | $5.98 | $5.94 (-0.67%) | $6.04 | $5.88 | 22.76 M | $2.05 B |
| 09/12/2024 | $5.78 | $5.92 (2.42%) | $5.97 | $5.58 | 21.19 M | $2.04 B |
| 09/11/2024 | $5.75 | $5.65 (-1.74%) | $5.78 | $5.46 | 16.91 M | $1.95 B |
| 09/10/2024 | $5.70 | $5.77 (1.23%) | $5.83 | $5.53 | 13.59 M | $1.99 B |
| 09/09/2024 | $5.45 | $5.68 (4.22%) | $5.79 | $5.38 | 22.32 M | $1.96 B |
| 09/06/2024 | $5.42 | $5.30 (-2.21%) | $5.52 | $5.17 | 13.46 M | $1.83 B |
| 09/05/2024 | $5.28 | $5.39 (2.08%) | $5.58 | $5.16 | 22.48 M | $1.86 B |
| 09/04/2024 | $5.04 | $5.03 (-0.2%) | $5.25 | $4.93 | 15.06 M | $1.74 B |
| 09/03/2024 | $5.01 | $5.02 (0.2%) | $5.19 | $5.01 | 11.25 M | $1.73 B |
| 08/30/2024 | $5.05 | $5.08 (0.59%) | $5.26 | $5.02 | 18.26 M | $1.75 B |
| 08/29/2024 | $4.91 | $4.99 (1.63%) | $5.05 | $4.90 | 17.54 M | $1.72 B |
| 08/28/2024 | $4.87 | $4.87 (0%) | $4.95 | $4.83 | 11.27 M | $1.68 B |
| 08/27/2024 | $4.85 | $4.86 (0.21%) | $4.91 | $4.77 | 11.11 M | $1.68 B |
| 08/26/2024 | $4.78 | $4.85 (1.46%) | $4.85 | $4.68 | 14.74 M | $1.67 B |
| 08/23/2024 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.75 | 18.88 M | $1.65 B |
| 08/22/2024 | $4.78 | $4.74 (-0.84%) | $4.81 | $4.69 | 12.52 M | $1.64 B |
| 08/21/2024 | $4.77 | $4.77 (0%) | $4.82 | $4.72 | 12.49 M | $1.65 B |