JetBlue Airways Corporation - Common Stock (JBLU)
6.3200
0.00 (0.00%)
JetBlue Airways Corp is a passenger airline that provides low-cost air travel services in the United States and to various international destinations
Known for its customer-centric approach, JetBlue offers a range of amenities including in-flight entertainment, complimentary snacks, and spacious seating options. The company operates a modern fleet of aircraft and emphasizes a commitment to sustainability and innovation within the aviation industry. Through its network of routes, JetBlue aims to connect travelers with affordable, reliable air service while fostering a welcoming and friendly travel experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.07 | 6.41 | 5.96 | 6.32 | 33,884,422 | 6.32 |
| 1/29/2025 | 6.00 | 6.26 | 5.74 | 6.10 | 58,976,057 | 6.10 |
| 1/28/2025 | 6.98 | 6.98 | 5.75 | 6.01 | 125,082,658 | 6.01 |
| 1/27/2025 | 8.04 | 8.21 | 7.96 | 8.09 | 14,982,934 | 8.09 |
| 1/24/2025 | 7.90 | 8.17 | 7.84 | 8.07 | 14,042,392 | 8.07 |
| 1/23/2025 | 7.84 | 8.11 | 7.70 | 7.91 | 17,263,314 | 7.91 |
| 1/22/2025 | 7.99 | 8.06 | 7.66 | 7.87 | 18,571,877 | 7.87 |
| 1/21/2025 | 7.70 | 8.31 | 7.70 | 7.96 | 26,634,349 | 7.96 |
| 1/17/2025 | 7.51 | 7.68 | 7.42 | 7.64 | 14,513,952 | 7.64 |
| 1/16/2025 | 7.81 | 7.81 | 7.40 | 7.61 | 17,272,099 | 7.61 |
| 1/15/2025 | 7.90 | 7.94 | 7.55 | 7.73 | 16,332,939 | 7.73 |
| 1/14/2025 | 7.65 | 7.85 | 7.59 | 7.69 | 14,115,885 | 7.69 |
| 1/13/2025 | 7.48 | 7.62 | 7.26 | 7.53 | 16,566,461 | 7.53 |
| 1/10/2025 | 7.82 | 7.99 | 7.66 | 7.70 | 16,490,261 | 7.70 |
| 1/08/2025 | 7.28 | 7.72 | 7.18 | 7.70 | 12,863,532 | 7.70 |
| 1/07/2025 | 7.69 | 7.72 | 7.33 | 7.40 | 16,801,287 | 7.40 |
| 1/06/2025 | 7.57 | 7.90 | 7.54 | 7.69 | 16,271,237 | 7.69 |
| 1/03/2025 | 7.52 | 7.58 | 7.22 | 7.51 | 18,273,876 | 7.51 |
| 1/02/2025 | 7.90 | 7.94 | 7.42 | 7.48 | 18,858,702 | 7.48 |
| 12/31/2024 | 8.01 | 0.00 | 8.01 | 7.86 | 0 | 7.86 |
| 12/30/2024 | 7.70 | 8.28 | 7.67 | 8.01 | 17,648,857 | 8.01 |
| 12/27/2024 | 7.76 | 7.91 | 7.69 | 7.80 | 10,420,344 | 7.80 |
| 12/26/2024 | 7.76 | 7.87 | 7.66 | 7.82 | 10,244,979 | 7.82 |
| 12/24/2024 | 7.64 | 7.86 | 7.57 | 7.85 | 3,868,877 | 7.85 |
| 12/23/2024 | 7.41 | 7.78 | 7.41 | 7.68 | 13,677,551 | 7.68 |
| 12/20/2024 | 7.18 | 7.70 | 7.18 | 7.44 | 23,136,156 | 7.44 |
| 12/19/2024 | 7.10 | 7.39 | 7.04 | 7.30 | 12,752,558 | 7.30 |
| 12/18/2024 | 7.34 | 7.60 | 6.87 | 7.00 | 19,439,366 | 7.00 |
| 12/17/2024 | 7.02 | 7.33 | 6.98 | 7.30 | 15,004,266 | 7.30 |
| 12/16/2024 | 7.03 | 7.28 | 6.99 | 7.05 | 15,746,753 | 7.05 |
| 12/13/2024 | 7.18 | 7.32 | 7.03 | 7.04 | 13,720,115 | 7.04 |
| 12/12/2024 | 7.54 | 7.69 | 7.22 | 7.24 | 16,914,236 | 7.24 |
| 12/11/2024 | 6.88 | 7.62 | 6.85 | 7.53 | 29,230,115 | 7.53 |
| 12/10/2024 | 6.87 | 6.96 | 6.67 | 6.78 | 23,586,710 | 6.78 |
| 12/09/2024 | 6.65 | 6.94 | 6.53 | 6.82 | 20,949,105 | 6.82 |
| 12/06/2024 | 6.57 | 6.82 | 6.45 | 6.59 | 18,264,574 | 6.59 |
| 12/05/2024 | 6.76 | 6.80 | 6.39 | 6.42 | 24,450,093 | 6.42 |
| 12/04/2024 | 6.36 | 6.89 | 6.27 | 6.56 | 41,012,319 | 6.56 |
| 12/03/2024 | 6.24 | 6.24 | 6.02 | 6.06 | 11,988,003 | 6.06 |
| 12/02/2024 | 6.01 | 6.26 | 5.95 | 6.19 | 19,143,767 | 6.19 |
| 11/29/2024 | 5.97 | 6.10 | 5.95 | 5.97 | 6,098,058 | 5.97 |
| 11/27/2024 | 5.90 | 5.99 | 5.88 | 5.96 | 9,549,697 | 5.96 |
| 11/26/2024 | 6.00 | 6.04 | 5.78 | 5.91 | 20,620,045 | 5.91 |
| 11/25/2024 | 6.19 | 6.33 | 6.12 | 6.12 | 17,091,338 | 6.12 |
| 11/22/2024 | 6.19 | 6.22 | 6.04 | 6.09 | 12,346,981 | 6.09 |
| 11/21/2024 | 6.02 | 6.25 | 5.97 | 6.15 | 14,593,097 | 6.15 |
| 11/20/2024 | 5.93 | 6.20 | 5.82 | 6.04 | 18,436,665 | 6.04 |
| 11/19/2024 | 6.29 | 6.29 | 5.87 | 5.96 | 27,616,131 | 5.96 |
| 11/18/2024 | 7.05 | 7.14 | 6.36 | 6.39 | 28,073,064 | 6.39 |
| 11/15/2024 | 7.09 | 7.14 | 6.94 | 7.06 | 10,409,150 | 7.06 |
| 11/14/2024 | 6.99 | 7.44 | 6.99 | 7.11 | 16,870,159 | 7.11 |
| 11/13/2024 | 6.65 | 7.42 | 6.55 | 6.94 | 37,507,456 | 6.94 |
| 11/12/2024 | 6.30 | 6.44 | 6.25 | 6.32 | 16,763,341 | 6.32 |
| 11/11/2024 | 6.41 | 6.47 | 6.27 | 6.37 | 18,017,014 | 6.37 |
| 11/08/2024 | 6.05 | 6.34 | 6.03 | 6.34 | 21,558,660 | 6.34 |
| 11/07/2024 | 6.16 | 6.21 | 6.03 | 6.05 | 12,406,156 | 6.05 |
| 11/06/2024 | 6.23 | 6.31 | 6.00 | 6.16 | 28,784,814 | 6.16 |
| 11/05/2024 | 5.71 | 5.98 | 5.71 | 5.90 | 13,684,351 | 5.90 |
| 11/04/2024 | 5.61 | 5.72 | 5.58 | 5.71 | 13,926,431 | 5.71 |
| 11/01/2024 | 5.73 | 5.94 | 5.71 | 5.77 | 16,651,879 | 5.77 |
| 10/31/2024 | 5.58 | 5.91 | 5.53 | 5.70 | 18,644,701 | 5.70 |