JetBlue Airways Stock Price History
NASDAQ: JBLUConsumer DiscretionaryAir Freight/Delivery ServicesUSD
3.84-0.08 (-2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBLU price history at a glance
The price history for JetBlue Airways (JBLU) on this page begins on April 8, 2002, when the stock closed at $13.33; it most recently closed at $3.84 on October 5, 2026. The highest price in this record is $31.43, reached on October 6, 2003; the latest close is 87.8% below that peak. Across the 23 complete calendar years in the table, JBLU finished higher in 9 and lower in 14. Its best year was 2014 (+74.5%) and its worst was 2007 (-62.5%).
Over roughly 24 years the share price changed -71.2%, a -5.0% compound annual price return (excluding dividends). In the last 12 months alone, JBLU has lost 16.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $31.43
- Date of high
- Oct 6, 2003
- Low since 2002
- $2.81
- Date of low
- Mar 2, 2009
- 52-week high
- $6.62
- 52-week low
- $3.79
- IPO year
- 2002
- Last close
- $3.84
JBLU returns
1 week
-7.47%
1 month
-12.33%
3 months
-33.33%
6 months
-18.99%
Year to date
-15.60%
1 year
-16.52%
3 years
-12.50%
5 years
-74.35%
JBLU price return, excluding dividends.
JBLU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.84 | -16.34% |
| 2025 | 4.59 | -38.88% |
| 2024 | 7.51 | +35.32% |
| 2023 | 5.55 | -14.35% |
| 2022 | 6.48 | -54.49% |
| 2021 | 14.24 | -2.06% |
| 2020 | 14.54 | -21.70% |
| 2019 | 18.57 | +12.21% |
| 2018 | 16.55 | -25.92% |
| 2017 | 22.34 | -0.36% |
| 2016 | 22.42 | -1.02% |
| 2015 | 22.65 | +43.45% |
| 2014 | 15.79 | +74.48% |
| 2013 | 9.05 | +52.10% |
| 2012 | 5.95 | +14.42% |
| 2011 | 5.20 | -21.33% |
| 2010 | 6.61 | +21.28% |
| 2009 | 5.45 | -24.62% |
| 2008 | 7.23 | +35.90% |
| 2007 | 5.32 | -62.54% |
| 2006 | 14.20 | -7.67% |
| 2005 | 15.38 | -0.65% |
| 2004 | 15.48 | -13.03% |
| 2003 | 17.80 | +43.75% |
| 2002* | 12.38 | -7.13% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
JBLU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.91 | 3.92 | 3.81 | 3.84 | -2.04% | |
| 3.91 | 3.94 | 3.80 | 3.92 | -1.26% | |
| 3.95 | 4.03 | 3.91 | 3.97 | -1.49% | |
| 4.16 | 4.17 | 3.99 | 4.03 | -0.74% | |
| 4.18 | 4.18 | 4.02 | 4.06 | -2.17% | |
| 4.26 | 4.26 | 4.13 | 4.15 | 0.00% | |
| 4.21 | 4.24 | 4.12 | 4.15 | -1.89% | |
| 4.29 | 4.30 | 4.19 | 4.23 | -1.17% | |
| 4.32 | 4.34 | 4.21 | 4.28 | +1.42% | |
| 4.33 | 4.33 | 4.20 | 4.22 | -4.09% | |
| 4.43 | 4.46 | 4.31 | 4.40 | +1.15% | |
| 4.35 | 4.44 | 4.28 | 4.35 | -0.91% | |
| 4.48 | 4.50 | 4.37 | 4.39 | -3.52% | |
| 4.74 | 4.75 | 4.53 | 4.55 | -0.44% | |
| 4.49 | 4.58 | 4.42 | 4.57 | +4.58% | |
| 4.43 | 4.47 | 4.34 | 4.37 | -1.80% | |
| 4.45 | 4.53 | 4.40 | 4.45 | +3.49% | |
| 4.33 | 4.52 | 4.25 | 4.30 | +0.70% | |
| 4.38 | 4.39 | 4.20 | 4.27 | -2.06% | |
| 4.29 | 4.49 | 4.27 | 4.36 | -0.91% | |
| 4.51 | 4.52 | 4.39 | 4.40 | +0.23% | |
| 4.30 | 4.52 | 4.28 | 4.39 | +0.23% | |
| 4.48 | 4.48 | 4.31 | 4.38 | -3.10% | |
| 4.58 | 4.64 | 4.50 | 4.52 | -2.38% | |
| 4.62 | 4.72 | 4.61 | 4.63 | +0.43% | |
| 4.69 | 4.70 | 4.56 | 4.61 | -0.65% | |
| 4.54 | 4.70 | 4.53 | 4.64 | +3.80% | |
| 4.50 | 4.60 | 4.45 | 4.47 | -2.83% | |
| 4.72 | 4.72 | 4.57 | 4.60 | -4.17% | |
| 4.87 | 4.95 | 4.80 | 4.80 | -1.84% | |
| 4.95 | 5.02 | 4.85 | 4.89 | -2.00% | |
| 5.15 | 5.23 | 4.98 | 4.99 | -1.77% | |
| 5.07 | 5.10 | 4.98 | 5.08 | +2.63% | |
| 4.91 | 4.97 | 4.83 | 4.95 | +1.23% | |
| 4.75 | 4.91 | 4.70 | 4.89 | +3.16% | |
| 4.84 | 4.84 | 4.66 | 4.74 | -3.27% | |
| 5.08 | 5.14 | 4.85 | 4.90 | -2.78% | |
| 5.13 | 5.21 | 5.02 | 5.04 | -3.82% | |
| 5.50 | 5.53 | 5.23 | 5.24 | -7.26% | |
| 5.71 | 5.81 | 5.56 | 5.65 | -2.59% | |
| 5.87 | 5.93 | 5.74 | 5.80 | +0.35% | |
| 5.89 | 5.96 | 5.78 | 5.78 | -0.52% | |
| 5.67 | 5.89 | 5.65 | 5.81 | +3.01% | |
| 5.93 | 5.99 | 5.64 | 5.64 | -7.08% | |
| 6.08 | 6.13 | 5.92 | 6.07 | -1.94% | |
| 6.35 | 6.43 | 6.12 | 6.19 | -2.67% | |
| 6.47 | 6.49 | 6.33 | 6.36 | -0.78% | |
| 6.44 | 6.62 | 6.37 | 6.41 | +2.89% | |
| 6.16 | 6.43 | 6.15 | 6.23 | +3.32% | |
| 6.15 | 6.21 | 6.00 | 6.03 | -0.66% | |
| 5.75 | 6.15 | 5.69 | 6.07 | +6.12% | |
| 5.86 | 6.05 | 5.63 | 5.72 | -4.67% | |
| 5.63 | 6.20 | 5.28 | 6.00 | +10.50% | |
| 5.50 | 5.66 | 5.34 | 5.43 | +3.04% | |
| 5.02 | 5.39 | 5.00 | 5.27 | +5.61% | |
| 4.97 | 5.00 | 4.77 | 4.99 | -3.29% | |
| 5.21 | 5.24 | 5.10 | 5.16 | -3.55% | |
| 5.42 | 5.50 | 5.26 | 5.35 | -1.83% | |
| 5.45 | 5.53 | 5.40 | 5.45 | +0.55% | |
| 5.50 | 5.59 | 5.36 | 5.42 | -3.90% | |
| 5.47 | 5.68 | 5.39 | 5.64 | +0.89% | |
| 5.34 | 5.71 | 5.30 | 5.59 | +4.88% | |
| 5.61 | 5.65 | 5.26 | 5.33 | -4.82% | |
| 5.70 | 5.76 | 5.47 | 5.60 | -2.78% | |
| 5.94 | 5.94 | 5.64 | 5.76 | -2.70% | |
| 5.65 | 6.00 | 5.60 | 5.92 | +6.09% | |
| 5.52 | 5.66 | 5.39 | 5.58 | -2.45% | |
| 6.09 | 6.14 | 5.66 | 5.72 | -5.61% | |
| 5.91 | 6.27 | 5.91 | 6.06 | +0.66% | |
| 6.01 | 6.18 | 5.84 | 6.02 | +1.69% | |
| 5.75 | 5.99 | 5.68 | 5.92 | +3.32% | |
| 5.64 | 5.73 | 5.40 | 5.73 | +1.78% | |
| 5.96 | 5.97 | 5.62 | 5.63 | -6.17% | |
| 5.88 | 6.02 | 5.82 | 6.00 | +1.35% | |
| 5.86 | 6.22 | 5.77 | 5.92 | +2.25% | |
| 5.67 | 5.89 | 5.67 | 5.79 | +4.70% | |
| 5.40 | 5.69 | 5.37 | 5.53 | +0.73% | |
| 5.65 | 5.83 | 5.46 | 5.49 | -3.35% | |
| 5.29 | 5.69 | 5.29 | 5.68 | +10.72% | |
| 5.22 | 5.41 | 5.11 | 5.13 | -1.72% | |
| 5.44 | 5.49 | 5.21 | 5.22 | -2.61% | |
| 5.34 | 5.60 | 5.34 | 5.36 | +6.99% | |
| 5.00 | 5.14 | 4.95 | 5.01 | +0.60% | |
| 4.60 | 5.00 | 4.56 | 4.98 | +8.03% | |
| 4.84 | 4.87 | 4.60 | 4.61 | -6.30% | |
| 4.84 | 4.95 | 4.62 | 4.92 | +3.36% | |
| 4.85 | 4.89 | 4.76 | 4.76 | -1.86% | |
| 4.79 | 4.88 | 4.75 | 4.85 | +0.21% | |
| 4.86 | 4.91 | 4.81 | 4.84 | +1.47% | |
| 4.85 | 4.86 | 4.66 | 4.77 | -3.25% | |
| 5.15 | 5.21 | 4.91 | 4.93 | -4.27% | |
| 5.22 | 5.29 | 4.96 | 5.15 | -5.85% | |
| 5.38 | 5.52 | 5.38 | 5.47 | +1.67% | |
| 5.24 | 5.44 | 5.22 | 5.38 | -0.37% | |
| 5.45 | 5.58 | 5.31 | 5.40 | +2.27% | |
| 5.19 | 5.42 | 5.18 | 5.28 | +4.55% | |
| 5.09 | 5.11 | 4.95 | 5.05 | +0.80% | |
| 4.64 | 5.03 | 4.60 | 5.01 | +5.92% | |
| 4.39 | 4.75 | 4.35 | 4.73 | +7.99% | |
| 4.53 | 4.55 | 4.37 | 4.38 | -4.37% | |
| 4.59 | 4.81 | 4.55 | 4.58 | 0.00% | |
| 4.76 | 4.78 | 4.57 | 4.58 | -6.15% | |
| 4.75 | 4.94 | 4.62 | 4.88 | +3.83% | |
| 4.72 | 4.76 | 4.66 | 4.70 | -0.63% | |
| 4.93 | 4.93 | 4.61 | 4.73 | -4.64% | |
| 4.95 | 5.21 | 4.93 | 4.96 | -2.94% | |
| 5.15 | 5.24 | 5.03 | 5.11 | -0.39% | |
| 5.13 | 5.31 | 5.02 | 5.13 | +1.79% | |
| 5.09 | 5.16 | 4.95 | 5.04 | +4.13% | |
| 4.82 | 4.90 | 4.78 | 4.84 | +1.04% | |
| 5.10 | 5.15 | 4.70 | 4.79 | -1.44% | |
| 4.66 | 5.30 | 4.55 | 4.86 | +4.29% | |
| 4.93 | 4.94 | 4.65 | 4.66 | -3.72% | |
| 4.91 | 5.04 | 4.75 | 4.84 | -3.20% | |
| 4.78 | 5.22 | 4.77 | 5.00 | +1.21% | |
| 5.27 | 5.38 | 4.91 | 4.94 | -6.26% | |
| 5.31 | 5.41 | 5.21 | 5.27 | +0.38% | |
| 5.06 | 5.35 | 5.00 | 5.25 | +3.35% | |
| 5.52 | 5.53 | 5.04 | 5.08 | -6.96% | |
| 5.73 | 5.74 | 5.34 | 5.46 | -5.04% | |
| 5.66 | 5.89 | 5.66 | 5.75 | -2.04% | |
| 5.98 | 6.16 | 5.80 | 5.87 | +6.53% | |
| 5.93 | 6.03 | 5.42 | 5.51 | -2.65% | |
| 5.60 | 5.85 | 5.51 | 5.66 | +1.07% | |
| 5.03 | 5.63 | 5.01 | 5.60 | +16.91% | |
| 4.57 | 4.83 | 4.55 | 4.79 | +1.05% | |
| 4.93 | 4.94 | 4.67 | 4.74 | -3.85% | |
| 5.00 | 5.10 | 4.83 | 4.93 | -2.18% | |
| 5.12 | 5.22 | 4.94 | 5.04 | +10.77% | |
| 4.52 | 4.57 | 4.37 | 4.55 | -0.44% | |
| 4.46 | 4.61 | 4.44 | 4.57 | +1.11% | |
| 4.33 | 4.56 | 4.30 | 4.52 | -0.66% | |
| 4.50 | 4.63 | 4.47 | 4.55 | +2.94% | |
| 4.16 | 4.49 | 4.16 | 4.42 | +7.28% | |
| 4.21 | 4.31 | 4.09 | 4.12 | -2.37% | |
| 4.43 | 4.51 | 4.18 | 4.22 | -6.43% | |
| 4.59 | 4.68 | 4.37 | 4.51 | -5.05% | |
| 4.28 | 4.99 | 4.23 | 4.75 | +13.37% | |
| 4.11 | 4.34 | 4.08 | 4.19 | -0.24% | |
| 4.23 | 4.37 | 4.13 | 4.20 | +4.22% | |
| 4.08 | 4.16 | 3.99 | 4.03 | -1.95% | |
| 3.97 | 4.13 | 3.87 | 4.11 | +1.23% | |
| 4.18 | 4.23 | 4.05 | 4.06 | -3.56% | |
| 4.39 | 4.50 | 4.17 | 4.21 | -1.17% | |
| 4.16 | 4.27 | 4.14 | 4.26 | +3.40% | |
| 4.21 | 4.24 | 4.07 | 4.12 | -0.96% | |
| 4.31 | 4.32 | 4.15 | 4.16 | -5.67% | |
| 4.48 | 4.58 | 4.37 | 4.41 | 0.00% | |
| 4.48 | 4.64 | 4.30 | 4.41 | -2.43% | |
| 4.27 | 4.55 | 4.08 | 4.52 | +0.67% | |
| 4.49 | 4.55 | 4.31 | 4.49 | -1.54% | |
| 4.99 | 5.01 | 4.54 | 4.56 | -9.70% | |
| 5.19 | 5.28 | 5.03 | 5.05 | -1.37% | |
| 5.00 | 5.23 | 4.85 | 5.12 | -1.92% | |
| 5.53 | 5.54 | 5.15 | 5.22 | -5.78% | |
| 5.69 | 5.70 | 5.44 | 5.54 | -4.48% | |
| 5.67 | 5.85 | 5.63 | 5.80 | +4.13% | |
| 5.80 | 5.82 | 5.50 | 5.57 | -2.79% | |
| 5.81 | 6.07 | 5.62 | 5.73 | -1.72% | |
| 5.82 | 6.03 | 5.72 | 5.83 | -2.51% | |
| 5.89 | 6.06 | 5.81 | 5.98 | +1.18% | |
| 6.34 | 6.38 | 5.79 | 5.91 | -8.51% | |
| 5.95 | 6.46 | 5.87 | 6.46 | +6.43% | |
| 5.91 | 6.19 | 5.91 | 6.07 | +2.71% | |
| 5.70 | 5.93 | 5.60 | 5.91 | +4.97% | |
| 5.95 | 6.01 | 5.47 | 5.63 | -3.10% | |
| 6.09 | 6.23 | 5.79 | 5.81 | -3.33% | |
| 6.15 | 6.19 | 5.97 | 6.01 | -2.44% | |
| 6.31 | 6.44 | 6.13 | 6.16 | -3.14% | |
| 6.09 | 6.50 | 6.05 | 6.36 | +5.30% | |
| 5.90 | 6.05 | 5.73 | 6.04 | +1.34% | |
| 5.64 | 6.02 | 5.62 | 5.96 | +7.00% | |
| 5.47 | 5.74 | 5.43 | 5.57 | +5.69% | |
| 4.90 | 5.28 | 4.89 | 5.27 | +8.21% | |
| 5.01 | 5.06 | 4.84 | 4.87 | -3.56% | |
| 5.08 | 5.30 | 4.96 | 5.05 | +0.20% | |
| 4.80 | 5.20 | 4.79 | 5.04 | +6.55% | |
| 4.73 | 5.06 | 4.60 | 4.73 | -6.89% | |
| 5.27 | 5.28 | 5.05 | 5.08 | -3.79% | |
| 5.30 | 5.36 | 5.25 | 5.28 | -2.04% | |
| 5.51 | 5.75 | 5.35 | 5.39 | -2.36% | |
| 5.27 | 5.53 | 5.20 | 5.52 | +6.98% | |
| 5.26 | 5.30 | 5.00 | 5.16 | -4.09% | |
| 4.95 | 5.39 | 4.90 | 5.38 | +8.03% | |
| 4.84 | 5.00 | 4.76 | 4.98 | +2.89% | |
| 4.84 | 4.90 | 4.66 | 4.84 | 0.00% | |
| 4.84 | 4.98 | 4.81 | 4.84 | -1.02% | |
| 5.14 | 5.16 | 4.86 | 4.89 | -5.78% | |
| 5.13 | 5.20 | 4.96 | 5.19 | +2.98% | |
| 5.01 | 5.16 | 4.97 | 5.04 | +0.20% | |
| 5.08 | 5.16 | 5.00 | 5.03 | -0.79% | |
| 4.80 | 5.20 | 4.80 | 5.07 | +5.63% | |
| 4.59 | 4.82 | 4.57 | 4.80 | +4.58% | |
| 4.57 | 4.67 | 4.51 | 4.59 | +0.88% | |
| 4.59 | 4.61 | 4.53 | 4.55 | -0.87% | |
| 4.52 | 4.70 | 4.51 | 4.59 | +1.32% | |
| 4.64 | 4.65 | 4.50 | 4.53 | -3.41% | |
| 4.70 | 4.72 | 4.62 | 4.69 | -1.05% | |
| 4.74 | 4.76 | 4.67 | 4.74 | +0.21% | |
| 4.95 | 4.96 | 4.71 | 4.73 | -4.64% | |
| 4.83 | 4.99 | 4.83 | 4.96 | +3.33% | |
| 4.77 | 4.85 | 4.74 | 4.80 | +1.27% | |
| 4.85 | 4.90 | 4.72 | 4.74 | -0.63% | |
| 4.96 | 5.10 | 4.75 | 4.77 | -3.44% | |
| 4.93 | 5.01 | 4.85 | 4.94 | +1.02% | |
| 4.98 | 5.02 | 4.76 | 4.89 | -1.01% | |
| 4.94 | 5.03 | 4.84 | 4.94 | +1.02% | |
| 5.04 | 5.15 | 4.67 | 4.89 | -2.78% | |
| 4.96 | 5.11 | 4.96 | 5.03 | +1.41% | |
| 4.92 | 5.02 | 4.89 | 4.96 | +0.20% | |
| 4.83 | 5.09 | 4.79 | 4.95 | +3.34% | |
| 4.61 | 4.87 | 4.61 | 4.79 | +3.01% | |
| 4.65 | 4.70 | 4.54 | 4.65 | -1.27% | |
| 4.55 | 4.79 | 4.53 | 4.71 | +3.29% | |
| 4.49 | 4.61 | 4.44 | 4.56 | +2.01% | |
| 4.43 | 4.49 | 4.39 | 4.47 | -2.19% | |
| 4.52 | 4.60 | 4.51 | 4.57 | +1.11% | |
| 4.37 | 4.58 | 4.37 | 4.52 | +3.43% | |
| 4.19 | 4.50 | 4.18 | 4.37 | +3.80% | |
| 4.18 | 4.25 | 4.14 | 4.21 | +0.48% | |
| 4.08 | 4.27 | 4.06 | 4.19 | +2.70% | |
| 4.16 | 4.29 | 4.06 | 4.08 | -0.49% | |
| 4.18 | 4.23 | 4.09 | 4.10 | -0.73% | |
| 4.02 | 4.15 | 4.00 | 4.13 | +1.98% | |
| 4.16 | 4.17 | 4.01 | 4.05 | -3.34% | |
| 4.20 | 4.24 | 4.12 | 4.19 | -3.01% | |
| 4.38 | 4.46 | 4.30 | 4.32 | -1.82% | |
| 4.34 | 4.46 | 4.33 | 4.40 | +1.38% | |
| 4.43 | 4.44 | 4.30 | 4.34 | -1.59% | |
| 4.48 | 4.58 | 4.36 | 4.41 | -0.23% | |
| 4.19 | 4.55 | 4.18 | 4.42 | +4.00% | |
| 4.25 | 4.35 | 4.23 | 4.25 | -0.93% | |
| 4.11 | 4.32 | 4.10 | 4.29 | +5.15% | |
| 4.07 | 4.16 | 4.01 | 4.08 | -2.39% | |
| 4.15 | 4.29 | 4.11 | 4.18 | -0.48% | |
| 4.10 | 4.21 | 4.08 | 4.20 | +1.69% | |
| 4.05 | 4.23 | 3.98 | 4.13 | +0.98% | |
| 4.18 | 4.22 | 4.06 | 4.09 | -1.68% | |
| 4.58 | 4.60 | 4.06 | 4.16 | -11.86% | |
| 4.59 | 4.78 | 4.56 | 4.72 | +3.28% | |
| 4.60 | 4.70 | 4.52 | 4.57 | 0.00% | |
| 4.67 | 4.68 | 4.55 | 4.57 | -1.08% | |
| 4.66 | 4.70 | 4.53 | 4.62 | -0.86% | |
| 4.64 | 4.75 | 4.59 | 4.66 | -0.21% | |
| 4.70 | 4.77 | 4.64 | 4.67 | +0.21% | |
| 4.74 | 4.77 | 4.61 | 4.66 | -2.31% | |
| 4.95 | 4.98 | 4.61 | 4.77 | -3.64% | |
| 4.95 | 5.01 | 4.87 | 4.95 | +0.81% | |
| 4.44 | 5.01 | 4.43 | 4.91 | +7.91% | |
| 4.47 | 4.58 | 4.44 | 4.55 | +3.41% | |
| 4.61 | 4.72 | 4.40 | 4.40 | -4.35% | |
| 4.89 | 4.97 | 4.54 | 4.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBLU chart for longer ranges.