JBLU: JetBlue Airways Corporation

As of Friday, August 21st, 2026

$ 4.89

+0.15 +3.16%

Open: 4.75
High: 4.91
Low: 4.70
Volume: 23,839,833
Previous Close on Thursday, August 20th, 2026

$ 4.74

-0.16 -3.27%

Open: 4.84
High: 4.84
Low: 4.66
Volume: 29,109,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 4.75 4.91 4.70 4.89 23,839,833 +0.15 +3.16
2026-08-20 4.84 4.84 4.66 4.74 29,109,774 -0.16 -3.27
2026-08-19 5.08 5.14 4.85 4.90 24,414,020 -0.14 -2.78
2026-08-18 5.13 5.21 5.02 5.04 21,215,990 -0.20 -3.82
2026-08-17 5.50 5.53 5.23 5.24 23,788,909 -0.41 -7.26
2026-08-14 5.71 5.81 5.56 5.65 13,789,380 -0.15 -2.59
2026-08-13 5.87 5.93 5.74 5.80 18,646,733 +0.02 +0.35
2026-08-12 5.89 5.96 5.78 5.78 20,767,672 -0.03 -0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.53
On 2026-08-17		 4.66
On 2026-08-20		 -0.76 -13.45 5.53
On 2026-08-17		 4.66
On 2026-08-20		 -15.73 4.96
10D 5.99
On 2026-08-10		 4.66
On 2026-08-20		 -1.18 -19.44 5.99
On 2026-08-10		 4.66
On 2026-08-20		 -22.20 5.35
20D 6.62
On 2026-08-04		 4.66
On 2026-08-20		 -0.38 -7.21 6.62
On 2026-08-04		 4.66
On 2026-08-20		 -29.61 5.70
WTD 5.53
On 2026-08-17		 4.66
On 2026-08-20		 -0.76 -13.45 5.53
On 2026-08-17		 4.66
On 2026-08-20		 -15.73 4.96
MTD 6.62
On 2026-08-04		 4.66
On 2026-08-20		 -1.14 -18.91 6.62
On 2026-08-04		 4.66
On 2026-08-20		 -29.61 5.65
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

86.21 +2.94 +3.53 7,137,091
DHI

D.R. Horton, Inc.

148.35 +1.02 +0.69 1,700,292
YUMC

Yum China Holdings Inc.

49.52 +0.64 +1.31 971,106
FBRT

Franklin BSP Realty Trust Inc.

8.39 +0.32 +3.97 2,706,468
JBLU

JetBlue Airways Corporation

4.89 +0.15 +3.16 23,839,833