JBLU: JetBlue Airways Corporation

As of Friday, May 22nd, 2026

$ 5.05

+0.04 +0.80%

Open: 5.09
High: 5.11
Low: 4.95
Volume: 23,693,298
Previous Close on Thursday, May 21st, 2026

$ 5.01

+0.28 +5.92%

Open: 4.64
High: 5.03
Low: 4.60
Volume: 25,842,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 5.09 5.11 4.95 5.05 23,693,298 +0.04 +0.80
2026-05-21 4.64 5.03 4.60 5.01 25,842,048 +0.28 +5.92
2026-05-20 4.39 4.75 4.35 4.73 27,324,546 +0.35 +7.99
2026-05-19 4.53 4.55 4.37 4.38 18,213,493 -0.20 -4.37
2026-05-18 4.59 4.81 4.55 4.58 21,095,229 0.00 0.00
2026-05-15 4.76 4.78 4.57 4.58 17,644,265 -0.30 -6.15
2026-05-14 4.75 4.94 4.62 4.88 28,674,450 +0.18 +3.72
2026-05-13 4.72 4.76 4.66 4.71 13,796,542 -0.03 -0.53
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 5.11
On 2026-05-22		 4.35
On 2026-05-20		 0.47 10.26 4.81
On 2026-05-18		 4.35
On 2026-05-20		 -9.56 4.75
10D 5.21
On 2026-05-11		 4.35
On 2026-05-20		 -0.06 -1.17 5.21
On 2026-05-11		 4.35
On 2026-05-20		 -16.43 4.76
20D 5.38
On 2026-04-27		 4.35
On 2026-05-20		 -0.22 -4.17 5.38
On 2026-04-27		 4.35
On 2026-05-20		 -19.07 4.84
WTD 5.11
On 2026-05-22		 4.35
On 2026-05-20		 0.47 10.26 4.81
On 2026-05-18		 4.35
On 2026-05-20		 -9.56 4.75
MTD 5.31
On 2026-05-07		 4.35
On 2026-05-20		 0.40 8.49 5.31
On 2026-05-07		 4.35
On 2026-05-20		 -18.08 4.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

5.05 +0.04 +0.80 23,693,298