JetBlue Airways Corporation
JBLUNASDAQIndustrials● Active
$4.84
$-0.01(-0.21%)
Market Cap$1.8B
P/E Ratio—
52W High$6.5
52W Low$3.84
JetBlue Airways Corporation（JBLU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jblu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.38
Jun 9, 2021
-75.0% from here
5-Year Low5Y
$3.34
Apr 16, 2025
+45.2% from low
IPO Priceadj.
$13.33
Apr 12, 2002
-63.6% since IPO
1 Year Ago
$4.97
Jun 9, 2025
-2.4% in 1Y
5 Years Ago
$19.33
Jun 8, 2021
-74.9% in 5Y
10 Years Ago
$18.35
Jun 8, 2016
-73.6% in 10Y
Historical Price Data · JBLU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.79 | $4.88 | $4.75 | $4.85 | $4.85 | 18.1M | +1.25% |
| Jun 4, 2026 | $4.86 | $4.91 | $4.81 | $4.84 | $4.84 | 15.4M | -0.41% |
| Jun 3, 2026 | $4.85 | $4.86 | $4.66 | $4.77 | $4.77 | 26.0M | -1.65% |
| Jun 2, 2026 | $5.15 | $5.21 | $4.91 | $4.93 | $4.93 | 24.3M | -4.27% |
| Jun 1, 2026 | $5.22 | $5.29 | $4.96 | $5.15 | $5.15 | 36.4M | -1.34% |
| May 29, 2026 | $5.38 | $5.52 | $5.38 | $5.47 | $5.47 | 24.7M | +1.67% |
| May 28, 2026 | $5.24 | $5.44 | $5.22 | $5.38 | $5.38 | 20.7M | +2.67% |
| May 27, 2026 | $5.45 | $5.58 | $5.31 | $5.40 | $5.40 | 36.6M | -0.92% |
| May 26, 2026 | $5.19 | $5.42 | $5.18 | $5.28 | $5.28 | 33.9M | +1.73% |
| May 22, 2026 | $5.09 | $5.11 | $4.95 | $5.05 | $5.05 | 23.7M | -0.79% |
| May 21, 2026 | $4.64 | $5.03 | $4.60 | $5.01 | $5.01 | 26.2M | +7.97% |
| May 20, 2026 | $4.39 | $4.75 | $4.35 | $4.73 | $4.73 | 27.4M | +7.74% |
| May 19, 2026 | $4.53 | $4.55 | $4.37 | $4.38 | $4.38 | 18.3M | -3.31% |
| May 18, 2026 | $4.59 | $4.81 | $4.55 | $4.58 | $4.58 | 21.2M | -0.22% |
| May 15, 2026 | $4.76 | $4.78 | $4.57 | $4.58 | $4.58 | 18.3M | -3.78% |
| May 14, 2026 | $4.75 | $4.94 | $4.62 | $4.88 | $4.88 | 28.8M | +2.74% |
| May 13, 2026 | $4.72 | $4.76 | $4.66 | $4.70 | $4.70 | 13.9M | -0.42% |
| May 12, 2026 | $4.93 | $4.93 | $4.61 | $4.73 | $4.73 | 25.2M | -4.06% |
| May 11, 2026 | $4.95 | $5.21 | $4.93 | $4.96 | $4.96 | 32.9M | +0.20% |
| May 8, 2026 | $5.15 | $5.24 | $5.03 | $5.11 | $5.11 | 20.5M | -0.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JBLU
Jan 1 → Dec 31 · 6 years2026+6.1%$4.57 → $4.85
+6.1%
2025-42.4%$7.90 → $4.55
-42.4%
2024+43.2%$5.49 → $7.86
+43.2%
2023-16.4%$6.64 → $5.55
-16.4%
2022-54.7%$14.32 → $6.48
-54.7%
2021-26.2%$19.30 → $14.24
-26.2%
Best Year2024 · +43.2%
Worst Year2022 · -54.7%
Positive Years2 / 6
Avg Annual Return-15.1%
6Y Total Return-74.9%
6Y CAGR~-20.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in JBLU?
If you invested $1,000 in JBLU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$264
Total Return-73.6%
CAGR~-12.5% / yr
Profit$-736
Based on Jun 8, 2016 · $18.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
JetBlue Airways Corporation（JBLU）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JBLU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JBLU 历史股价FMP 日线复权 OHLCV