JetBlue Airways Corp (JBLU) Historical Stock Data
4.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBLU is up 0.37% a day on average. There have been 20 days where JetBlue Airways Corp closed green and 10 days where JBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.67 | 4.76 | 14.08M |
| 2025-12-23 | 4.95 | 4.73 | ↓$0.22 (-4.44%) | 4.71 | 4.96 | 16.61M |
| 2025-12-22 | 4.83 | 4.96 | ↑$0.13 (2.69%) | 4.83 | 4.99 | 11.78M |
| 2025-12-19 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.74 | 4.85 | 23.11M |
| 2025-12-18 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.72 | 4.90 | 13.47M |
| 2025-12-17 | 4.96 | 4.77 | ↓$0.19 (-3.83%) | 4.75 | 5.10 | 16.50M |
| 2025-12-16 | 4.93 | 4.94 | ↑$0.01 (0.20%) | 4.85 | 5.01 | 17.29M |
| 2025-12-15 | 4.98 | 4.89 | ↓$0.09 (-1.81%) | 4.76 | 5.02 | 19.57M |
| 2025-12-12 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.84 | 5.03 | 25.55M |
| 2025-12-11 | 5.04 | 4.89 | ↓$0.15 (-2.98%) | 4.67 | 5.15 | 30.98M |
| 2025-12-10 | 4.96 | 5.03 | ↑$0.07 (1.41%) | 4.96 | 5.11 | 16.79M |
| 2025-12-09 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.89 | 5.02 | 15.15M |
| 2025-12-08 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.79 | 5.09 | 24.07M |
| 2025-12-05 | 4.61 | 4.79 | ↑$0.18 (3.90%) | 4.61 | 4.87 | 17.52M |
| 2025-12-04 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.54 | 4.70 | 13.62M |
| 2025-12-03 | 4.55 | 4.71 | ↑$0.16 (3.52%) | 4.53 | 4.79 | 14.74M |
| 2025-12-02 | 4.49 | 4.56 | ↑$0.07 (1.56%) | 4.44 | 4.61 | 12.46M |
| 2025-12-01 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.39 | 4.49 | 15.49M |
| 2025-11-28 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.51 | 4.60 | 7.97M |
| 2025-11-26 | 4.37 | 4.52 | ↑$0.15 (3.43%) | 4.37 | 4.58 | 14.82M |
| 2025-11-25 | 4.19 | 4.37 | ↑$0.18 (4.30%) | 4.18 | 4.50 | 19.65M |
| 2025-11-24 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.14 | 4.25 | 15.41M |
| 2025-11-21 | 4.08 | 4.19 | ↑$0.11 (2.70%) | 4.06 | 4.27 | 23.60M |
| 2025-11-20 | 4.16 | 4.08 | ↓$0.08 (-1.92%) | 4.06 | 4.29 | 17.61M |
| 2025-11-19 | 4.18 | 4.10 | ↓$0.08 (-1.91%) | 4.09 | 4.23 | 11.04M |
| 2025-11-18 | 4.02 | 4.13 | ↑$0.11 (2.74%) | 4.00 | 4.15 | 10.99M |
| 2025-11-17 | 4.16 | 4.05 | ↓$0.11 (-2.64%) | 4.01 | 4.17 | 14.50M |
| 2025-11-14 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.12 | 4.24 | 16.72M |
| 2025-11-13 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.46 | 15.24M |
| 2025-11-12 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.33 | 4.46 | 14.75M |
Create an account or log in to view more rows.
$JBLU It's happening!
$JBLU about to pop IMHO
$JBLU all in
$JBLU don’t be boring today beast
$JBLU holding and buying these dips is so easy.
$JBLU hot trash
$JBLU buy bitches
$JBLU down hard at open
$JBLU shorters eat my shit
$JBLU come back next earning