NASDAQ:JBLU | Historical Stock Price | JETBLUE AIRWAYS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.91$4.71$7.63$12.37$20.03$32.462002-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.54$14.547,854,700——
2020-12-30$14.86$14.866,295,300——
2020-12-29$14.68$14.686,338,900——
2020-12-28$14.81$14.817,898,700——
2020-12-24$14.43$14.434,380,100——
2020-12-23$14.47$14.478,588,200——
2020-12-22$13.88$13.886,052,600——
2020-12-21$14.24$14.248,554,600——
2020-12-18$14.35$14.359,831,800——
2020-12-17$14.28$14.2816,570,100——
2020-12-16$14.65$14.6510,120,200——
2020-12-15$14.82$14.8210,685,400——
2020-12-14$14.60$14.6010,439,500——
2020-12-11$14.80$14.8014,761,700——
2020-12-10$15.50$15.507,127,900——
2020-12-09$15.33$15.339,130,600——
2020-12-08$15.42$15.428,182,300——
2020-12-07$15.42$15.4210,124,200——
2020-12-04$15.61$15.6114,873,800——
2020-12-03$15.89$15.8924,596,800——
2020-12-02$14.97$14.9738,114,000——
2020-12-01$15.42$15.426,890,900——
2020-11-30$15.09$15.098,911,400——
2020-11-27$15.71$15.713,732,000——
2020-11-25$15.82$15.827,362,400——
2020-11-24$15.86$15.8610,165,400——
2020-11-23$15.13$15.139,280,500——
2020-11-20$14.51$14.516,246,400——
2020-11-19$14.81$14.815,907,000——
2020-11-18$14.63$14.638,246,800——
2020-11-17$14.86$14.868,308,800——
2020-11-16$14.79$14.7911,955,300——
2020-11-13$14.16$14.166,635,800——
2020-11-12$13.39$13.399,059,900——
2020-11-11$14.09$14.097,936,300——
2020-11-10$14.94$14.9411,280,200——
2020-11-09$15.03$15.0328,356,200——
2020-11-06$12.35$12.355,185,900——
2020-11-05$12.54$12.546,128,700——
2020-11-04$11.92$11.926,913,500——
2020-11-03$11.97$11.978,932,500——
2020-11-02$12.00$12.007,033,200——
2020-10-30$11.97$11.9711,771,800——
2020-10-29$11.56$11.5611,091,300——
2020-10-28$11.11$11.1110,963,500——
2020-10-27$11.88$11.8812,411,200——
2020-10-26$12.56$12.5610,754,300——
2020-10-23$13.43$13.4312,898,200——
2020-10-22$13.00$13.0017,293,700——
2020-10-21$11.93$11.938,922,500——
2020-10-20$12.30$12.308,806,200——
2020-10-19$12.26$12.267,990,600——
2020-10-16$12.24$12.247,028,700——
2020-10-15$12.31$12.315,880,500——
2020-10-14$12.30$12.304,804,200——
2020-10-13$12.14$12.146,569,600——
2020-10-12$12.37$12.377,105,300——
2020-10-09$12.74$12.748,699,000——
2020-10-08$12.75$12.7512,348,900——
2020-10-07$12.29$12.2912,751,900——
2020-10-06$11.51$11.517,667,300——
2020-10-05$11.76$11.765,299,700——
2020-10-02$11.77$11.7710,686,500——
2020-10-01$11.46$11.468,025,900——
2020-09-30$11.33$11.339,254,000——
2020-09-29$11.42$11.427,988,400——
2020-09-28$11.95$11.958,518,700——
2020-09-25$11.53$11.539,348,700——
2020-09-24$11.30$11.308,097,400——
2020-09-23$11.50$11.506,618,500——
2020-09-22$11.80$11.807,111,900——
2020-09-21$11.54$11.549,578,300——
2020-09-18$12.65$12.657,142,800——
2020-09-17$12.91$12.917,163,300——
2020-09-16$13.00$13.0010,790,900——
2020-09-15$12.62$12.625,822,800——
2020-09-14$12.63$12.637,736,800——
2020-09-11$12.34$12.346,670,900——
2020-09-10$12.25$12.256,646,200——
2020-09-09$12.25$12.257,891,000——
2020-09-08$12.44$12.4414,862,000——
2020-09-04$12.13$12.1310,052,200——
2020-09-03$11.75$11.7511,637,200——
2020-09-02$11.68$11.686,803,800——
2020-09-01$11.45$11.455,755,200——
2020-08-31$11.52$11.527,592,800——
2020-08-28$11.97$11.977,616,600——
2020-08-27$11.60$11.6012,265,400——
2020-08-26$11.15$11.154,904,400——
2020-08-25$11.37$11.378,538,300——
2020-08-24$11.43$11.4311,250,300——
2020-08-21$10.56$10.566,182,800——
2020-08-20$10.82$10.826,041,900——
2020-08-19$10.98$10.987,167,000——
2020-08-18$11.05$11.055,143,200——
2020-08-17$11.13$11.135,239,000——
2020-08-14$11.48$11.485,876,100——
2020-08-13$11.34$11.347,691,200——
2020-08-12$11.61$11.618,404,700——
2020-08-11$11.71$11.7115,008,900——
2020-08-10$11.69$11.6920,165,600——
2020-08-07$10.76$10.767,311,800——
2020-08-06$10.82$10.8210,886,900——
2020-08-05$10.75$10.7510,430,300——
2020-08-04$10.29$10.2911,640,200——
2020-08-03$10.11$10.1115,197,700——
2020-07-31$10.34$10.3410,239,600——
2020-07-30$10.20$10.2010,069,900——
2020-07-29$9.95$9.9517,465,100——
2020-07-28$10.31$10.3113,712,200——
2020-07-27$10.23$10.238,186,600——
2020-07-24$10.29$10.299,623,700——
2020-07-23$10.71$10.7112,892,100——
2020-07-22$10.62$10.628,055,200——
2020-07-21$10.57$10.578,307,300——
2020-07-20$10.53$10.538,692,700——
2020-07-17$10.82$10.827,840,300——
2020-07-16$11.02$11.0212,069,500——
2020-07-15$11.55$11.5517,771,600——
2020-07-14$10.39$10.3911,865,700——
2020-07-13$10.17$10.1713,372,300——
2020-07-10$10.60$10.6012,603,700——
2020-07-09$9.98$9.9815,205,500——
2020-07-08$10.60$10.6012,019,500——
2020-07-07$10.50$10.5010,951,700——
2020-07-06$11.01$11.0112,224,300——
2020-07-02$10.67$10.6711,106,500——
2020-07-01$10.67$10.6713,896,400——
2020-06-30$10.90$10.9013,335,000——
2020-06-29$11.06$11.0615,634,200——
2020-06-26$10.30$10.3015,064,900——
2020-06-25$10.67$10.6715,215,800——
2020-06-24$10.26$10.2620,271,100——
2020-06-23$11.34$11.3415,348,200——
2020-06-22$11.21$11.2111,933,500——
2020-06-19$11.40$11.4020,210,400——
2020-06-18$12.04$12.0413,576,300——
2020-06-17$11.94$11.9413,355,300——
2020-06-16$12.27$12.2719,577,800——
2020-06-15$12.01$12.0119,289,600——
2020-06-12$12.22$12.2220,395,800——
2020-06-11$11.11$11.1127,999,900——
2020-06-10$12.63$12.6333,450,600——
2020-06-09$14.21$14.2121,642,800——
2020-06-08$15.59$15.5935,132,600——
2020-06-05$13.69$13.6948,444,800——
2020-06-04$13.02$13.0257,925,000——
2020-06-03$11.27$11.2725,088,400——
2020-06-02$10.31$10.3117,557,200——
2020-06-01$10.20$10.2016,825,200——
2020-05-29$10.07$10.0713,412,100——
2020-05-28$10.17$10.1715,650,200——
2020-05-27$10.90$10.9027,918,800——
2020-05-26$10.57$10.5723,831,000——
2020-05-22$9.24$9.2411,592,600——
2020-05-21$9.42$9.4212,811,000——
2020-05-20$9.19$9.1916,994,700——
2020-05-19$8.92$8.9218,470,300——
2020-05-18$8.98$8.9820,078,200——
2020-05-15$8.24$8.2412,250,000——
2020-05-14$8.23$8.2319,569,600——
2020-05-13$7.89$7.8918,823,200——
2020-05-12$8.06$8.0615,107,300——
2020-05-11$8.56$8.5616,642,900——
2020-05-08$9.09$9.0919,661,800——
2020-05-07$8.18$8.1817,866,300——
2020-05-06$8.02$8.0215,354,600——
2020-05-05$8.29$8.2911,333,200——
2020-05-04$8.62$8.6216,056,700——
2020-05-01$9.02$9.0216,131,800——
2020-04-30$9.74$9.7419,763,600——
2020-04-29$10.13$10.1327,555,800——
2020-04-28$9.02$9.0221,976,900——
2020-04-27$8.12$8.1213,330,600——
2020-04-24$7.95$7.9511,201,600——
2020-04-23$8.01$8.0113,810,200——
2020-04-22$7.86$7.8615,101,800——
2020-04-21$8.33$8.339,618,600——
2020-04-20$8.63$8.6311,279,000——
2020-04-17$8.98$8.9812,279,400——
2020-04-16$8.73$8.7314,846,000——
2020-04-15$9.19$9.1925,626,500——
2020-04-14$9.24$9.2411,887,200——
2020-04-13$9.03$9.0313,625,700——
2020-04-09$9.50$9.5017,219,700——
2020-04-08$9.03$9.0312,057,400——
2020-04-07$8.76$8.7618,291,900——
2020-04-06$7.73$7.7313,006,300——
2020-04-03$7.48$7.488,196,800——
2020-04-02$7.63$7.638,468,400——
2020-04-01$8.11$8.118,438,100——
2020-03-31$8.95$8.9510,213,600——
2020-03-30$8.79$8.7913,437,200——
2020-03-27$9.75$9.7510,948,700——
2020-03-26$10.93$10.9319,007,900——
2020-03-25$11.34$11.3427,294,400——
2020-03-24$9.40$9.4021,198,000——
2020-03-23$6.86$6.8619,260,400——
2020-03-20$7.15$7.1515,599,000——
2020-03-19$7.60$7.6012,242,300——
2020-03-18$7.66$7.6618,738,700——
2020-03-17$9.52$9.5215,840,300——
2020-03-16$10.61$10.6123,343,600——
2020-03-13$11.18$11.1822,388,300——
2020-03-12$11.49$11.4917,103,000——
2020-03-11$13.57$13.5721,178,800——
2020-03-10$14.58$14.5818,521,600——
2020-03-09$13.40$13.4016,995,800——
2020-03-06$13.88$13.8815,994,700——
2020-03-05$13.86$13.8614,201,100——
2020-03-04$15.54$15.5414,953,200——
2020-03-03$15.01$15.0110,002,500——
2020-03-02$15.57$15.5712,108,200——
2020-02-28$15.78$15.7812,167,300——
2020-02-27$16.27$16.2712,930,600——
2020-02-26$17.12$17.129,700,200——
2020-02-25$18.25$18.257,477,400——
2020-02-24$19.38$19.384,807,300——
2020-02-21$20.61$20.613,574,800——
2020-02-20$20.83$20.833,368,200——
2020-02-19$20.81$20.814,196,700——
2020-02-18$21.30$21.304,065,000——
2020-02-14$21.27$21.275,467,400——
2020-02-13$21.56$21.564,943,600——
2020-02-12$21.13$21.134,592,400——
2020-02-11$20.51$20.514,803,900——
2020-02-10$20.02$20.023,389,400——
2020-02-07$19.94$19.943,756,300——
2020-02-06$20.08$20.085,917,100——
2020-02-05$20.69$20.693,349,600——
2020-02-04$20.42$20.424,041,500——
2020-02-03$20.02$20.024,303,500——
2020-01-31$19.83$19.836,018,100——
2020-01-30$20.20$20.204,754,100——
2020-01-29$19.94$19.943,565,200——
2020-01-28$20.27$20.275,055,300——
2020-01-27$20.04$20.048,534,300——
2020-01-24$20.65$20.6511,268,400——
2020-01-23$21.07$21.0715,989,700——
2020-01-22$19.79$19.7912,402,500——
2020-01-21$19.05$19.0510,829,400——
2020-01-17$19.21$19.215,571,700——
2020-01-16$19.00$19.005,806,400——
2020-01-15$18.70$18.705,103,000——
2020-01-14$18.52$18.527,008,200——
2020-01-13$18.60$18.608,568,900——
2020-01-10$18.71$18.713,715,300——
2020-01-09$18.71$18.713,837,900——
2020-01-08$18.50$18.505,177,900——
2020-01-07$18.41$18.412,662,500——
2020-01-06$18.48$18.482,834,300——
2020-01-03$18.57$18.575,434,300——
2020-01-02$18.89$18.893,199,400——