JetBlue Airways Corp (JBLU) Historical Stock Data
4.78 ↓0.04 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBLU is down -1.31% a day on average. There have been 11 days where JetBlue Airways Corp closed green and 19 days where JBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.75 | 4.78 | ↑$0.03 (0.63%) | 4.44 | 4.82 | 31.89M |
| 2025-03-31 | 5.05 | 4.82 | ↓$0.23 (-4.55%) | 4.73 | 5.07 | 36.76M |
| 2025-03-28 | 5.34 | 5.21 | ↓$0.13 (-2.43%) | 5.08 | 5.34 | 22.04M |
| 2025-03-27 | 5.38 | 5.33 | ↓$0.05 (-0.93%) | 5.25 | 5.40 | 18.72M |
| 2025-03-26 | 5.59 | 5.42 | ↓$0.17 (-3.04%) | 5.33 | 5.60 | 17.01M |
| 2025-03-25 | 5.73 | 5.56 | ↓$0.17 (-2.97%) | 5.55 | 5.79 | 16.80M |
| 2025-03-24 | 5.51 | 5.67 | ↑$0.16 (2.90%) | 5.50 | 5.69 | 20.76M |
| 2025-03-21 | 5.40 | 5.43 | ↑$0.03 (0.56%) | 5.24 | 5.45 | 18.77M |
| 2025-03-20 | 5.54 | 5.49 | ↓$0.05 (-0.90%) | 5.45 | 5.62 | 23.16M |
| 2025-03-19 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.53 | 5.72 | 17.63M |
| 2025-03-18 | 5.67 | 5.54 | ↓$0.13 (-2.29%) | 5.46 | 5.69 | 14.96M |
| 2025-03-17 | 5.62 | 5.67 | ↑$0.05 (0.89%) | 5.55 | 5.76 | 21.55M |
| 2025-03-14 | 5.58 | 5.60 | ↑$0.02 (0.45%) | 5.48 | 5.64 | 26.74M |
| 2025-03-13 | 5.58 | 5.50 | ↓$0.08 (-1.43%) | 5.33 | 5.59 | 16.90M |
| 2025-03-12 | 5.80 | 5.54 | ↓$0.26 (-4.48%) | 5.41 | 5.94 | 31.32M |
| 2025-03-11 | 5.72 | 5.75 | ↑$0.03 (0.44%) | 5.64 | 6.02 | 27.13M |
| 2025-03-10 | 5.92 | 5.52 | ↓$0.41 (-6.84%) | 5.46 | 5.92 | 33.31M |
| 2025-03-07 | 6.01 | 6.11 | ↑$0.10 (1.66%) | 5.74 | 6.14 | 23.20M |
| 2025-03-06 | 6.35 | 6.10 | ↓$0.25 (-3.86%) | 6.06 | 6.50 | 20.74M |
| 2025-03-05 | 6.18 | 6.48 | ↑$0.30 (4.85%) | 6.10 | 6.53 | 28.47M |
| 2025-03-04 | 6.20 | 6.09 | ↓$0.11 (-1.77%) | 5.83 | 6.24 | 36.38M |
| 2025-03-03 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.41 | 6.92 | 23.02M |
| 2025-02-28 | 6.41 | 6.52 | ↑$0.11 (1.72%) | 6.33 | 6.67 | 32.34M |
| 2025-02-27 | 6.73 | 6.50 | ↓$0.23 (-3.42%) | 6.40 | 6.78 | 16.88M |
| 2025-02-26 | 6.54 | 6.69 | ↑$0.15 (2.29%) | 6.48 | 6.72 | 16.84M |
| 2025-02-25 | 6.80 | 6.46 | ↓$0.34 (-5.00%) | 6.38 | 6.82 | 20.01M |
| 2025-02-24 | 7.03 | 6.82 | ↓$0.21 (-2.99%) | 6.80 | 7.15 | 18.72M |
| 2025-02-21 | 7.35 | 7.01 | ↓$0.34 (-4.63%) | 6.97 | 7.51 | 20.94M |
| 2025-02-20 | 7.34 | 7.24 | ↓$0.09 (-1.30%) | 7.02 | 7.36 | 15.03M |
| 2025-02-19 | 7.58 | 7.33 | ↓$0.25 (-3.23%) | 7.23 | 7.72 | 20.41M |
Create an account or log in to view more rows.
$JBLU hot trash
$JBLU buy bitches
$JBLU down hard at open
$JBLU shorters eat my shit
$JBLU come back next earning
$JBLU id rather have a dip then rip than a gap and crap
$JBLU coming now
$JBLU called it
$JBLU bounce it!!
$JBLU this is my only green stonk!
I really like this stonk.