-
5 DAY PERFORMANCE
+5.58% -
1 MONTH PERFORMANCE
-12.40% -
3 MONTH PERFORMANCE
-4.68% -
6 MONTH PERFORMANCE
-26.29% -
YEAR-TO-DATE PERFORMANCE
-4.50% -
1 YEAR PERFORMANCE
+2.32%
JetBlue Airways Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $5.42 | $5.30 (-2.22%) | $5.52 | $5.17 | 13.06 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 |
| 08/20/2024 | $4.82 | $4.77 (-1.04%) | $4.86 | $4.76 | 14.35 M | $1.65 B |
| 08/19/2024 | $4.78 | $4.80 (0.42%) | $4.81 | $4.73 | 15.21 M | $1.66 B |
| 08/16/2024 | $4.68 | $4.74 (1.28%) | $4.76 | $4.66 | 12.01 M | $1.64 B |
| 08/15/2024 | $4.69 | $4.68 (-0.21%) | $4.80 | $4.61 | 18.22 M | $1.62 B |
| 08/14/2024 | $4.64 | $4.61 (-0.65%) | $4.67 | $4.50 | 25.06 M | $1.59 B |
| 08/13/2024 | $4.56 | $4.57 (0.22%) | $4.77 | $4.54 | 43.98 M | $1.58 B |
| 08/12/2024 | $5.25 | $4.80 (-8.57%) | $5.41 | $4.72 | 92.72 M | $1.66 B |
| 08/09/2024 | $6.10 | $6.05 (-0.82%) | $6.12 | $5.95 | 6.65 M | $2.09 B |
| 08/08/2024 | $5.95 | $6.05 (1.68%) | $6.13 | $5.91 | 10.98 M | $2.09 B |
| 08/07/2024 | $5.69 | $5.87 (3.16%) | $6.10 | $5.67 | 20.71 M | $2.03 B |
| 08/06/2024 | $5.37 | $5.59 (4.1%) | $5.68 | $5.32 | 13.61 M | $1.93 B |
| 08/05/2024 | $5.11 | $5.35 (4.7%) | $5.57 | $5.10 | 16.33 M | $1.85 B |
| 08/02/2024 | $5.76 | $5.56 (-3.47%) | $5.92 | $5.55 | 16.11 M | $1.92 B |
| 08/01/2024 | $6.41 | $5.92 (-7.64%) | $6.45 | $5.85 | 16.83 M | $2.04 B |
| 07/31/2024 | $6.60 | $6.41 (-2.88%) | $6.71 | $6.25 | 19.88 M | $2.21 B |
| 07/30/2024 | $6.21 | $6.66 (7.25%) | $7.30 | $6.21 | 52.87 M | $2.30 B |
| 07/29/2024 | $6.21 | $5.93 (-4.51%) | $6.26 | $5.90 | 18.43 M | $2.05 B |
| 07/26/2024 | $6.11 | $6.21 (1.64%) | $6.24 | $6.02 | 10.90 M | $2.11 B |
| 07/25/2024 | $5.68 | $6.03 (6.16%) | $6.21 | $5.61 | 13.18 M | $2.05 B |
| 07/24/2024 | $5.89 | $5.68 (-3.57%) | $5.98 | $5.66 | 12.05 M | $1.93 B |
| 07/23/2024 | $6.01 | $5.92 (-1.5%) | $6.08 | $5.91 | 9.12 M | $2.01 B |
| 07/22/2024 | $5.90 | $6.07 (2.88%) | $6.13 | $5.82 | 7.95 M | $2.06 B |
| 07/19/2024 | $6.00 | $5.98 (-0.33%) | $6.01 | $5.87 | 7.54 M | $2.03 B |
| 07/18/2024 | $6.30 | $6.02 (-4.44%) | $6.35 | $6.01 | 9.32 M | $2.04 B |
| 07/17/2024 | $6.39 | $6.30 (-1.41%) | $6.63 | $6.28 | 19.14 M | $2.14 B |
| 07/16/2024 | $6.29 | $6.54 (3.97%) | $6.57 | $6.27 | 14.49 M | $2.22 B |
| 07/15/2024 | $6.10 | $6.23 (2.13%) | $6.42 | $6.08 | 14.50 M | $2.12 B |
| 07/12/2024 | $5.92 | $6.10 (3.04%) | $6.19 | $5.91 | 17.45 M | $2.07 B |
| 07/11/2024 | $5.60 | $5.90 (5.36%) | $5.97 | $5.44 | 15.88 M | $2.00 B |
| 07/10/2024 | $5.73 | $5.72 (-0.17%) | $5.83 | $5.69 | 8.74 M | $1.94 B |
| 07/09/2024 | $5.83 | $5.70 (-2.23%) | $5.85 | $5.64 | 8.04 M | $1.94 B |
| 07/08/2024 | $5.89 | $5.87 (-0.34%) | $5.93 | $5.78 | 5.08 M | $1.99 B |
| 07/05/2024 | $5.92 | $5.84 (-1.35%) | $5.98 | $5.83 | 5.49 M | $1.98 B |
| 07/03/2024 | $5.88 | $5.96 (1.36%) | $6.02 | $5.85 | 3.10 M | $2.02 B |
| 07/02/2024 | $5.83 | $5.84 (0.17%) | $5.95 | $5.80 | 5.28 M | $1.98 B |
| 07/01/2024 | $6.03 | $5.80 (-3.81%) | $6.12 | $5.77 | 7.94 M | $1.97 B |
| 06/28/2024 | $5.95 | $6.09 (2.35%) | $6.10 | $5.86 | 9.97 M | $2.07 B |
| 06/27/2024 | $5.75 | $5.90 (2.61%) | $5.94 | $5.67 | 5.03 M | $2.00 B |
| 06/26/2024 | $5.60 | $5.74 (2.5%) | $5.80 | $5.55 | 7.53 M | $1.95 B |
| 06/25/2024 | $5.84 | $5.68 (-2.74%) | $5.90 | $5.66 | 8.22 M | $1.93 B |
| 06/24/2024 | $5.73 | $5.90 (2.97%) | $5.96 | $5.73 | 8.39 M | $2.00 B |
| 06/21/2024 | $5.66 | $5.74 (1.41%) | $5.82 | $5.59 | 10.99 M | $1.95 B |
| 06/20/2024 | $5.66 | $5.68 (0.35%) | $5.83 | $5.63 | 13.96 M | $1.93 B |
| 06/18/2024 | $5.55 | $5.66 (1.98%) | $5.69 | $5.54 | 6.25 M | $1.92 B |
| 06/17/2024 | $5.46 | $5.56 (1.83%) | $5.58 | $5.40 | 6.89 M | $1.89 B |
| 06/14/2024 | $5.45 | $5.45 (0%) | $5.52 | $5.38 | 8.29 M | $1.85 B |
| 06/13/2024 | $5.73 | $5.52 (-3.66%) | $5.73 | $5.40 | 12.54 M | $1.88 B |
| 06/12/2024 | $5.53 | $5.73 (3.62%) | $5.78 | $5.53 | 10.06 M | $1.95 B |
| 06/11/2024 | $5.53 | $5.47 (-1.08%) | $5.58 | $5.45 | 6.16 M | $1.86 B |
| 06/10/2024 | $5.48 | $5.59 (2.01%) | $5.63 | $5.43 | 7.94 M | $1.90 B |