JBLU: JetBlue Airways Corporation

As of Friday, May 15th, 2026

$ 4.58

-0.30 -6.15%

Open: 4.76
High: 4.78
Low: 4.57
Volume: 17,644,265
Previous Close on Thursday, May 14th, 2026

$ 4.88

+0.18 +3.72%

Open: 4.75
High: 4.94
Low: 4.62
Volume: 28,674,450

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 4.93 4.93 4.61 4.73 25,138,284 -0.23 -4.64
2026-05-11 4.95 5.21 4.93 4.96 32,788,412 -0.15 -2.94
2026-05-08 5.15 5.24 5.03 5.11 19,101,721 -0.02 -0.39
2026-05-07 5.13 5.31 5.02 5.13 25,124,436 +0.09 +1.79
2026-05-06 5.09 5.16 4.95 5.04 26,177,628 +0.20 +4.13
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 5.21
On 2026-05-11		 4.57
On 2026-05-15		 -0.53 -10.37 5.21
On 2026-05-11		 4.57
On 2026-05-15		 -12.20 4.77
10D 5.31
On 2026-05-07		 4.57
On 2026-05-15		 -0.28 -5.76 5.31
On 2026-05-07		 4.57
On 2026-05-15		 -13.94 4.88
20D 5.89
On 2026-04-20		 4.55
On 2026-05-01		 -1.29 -21.98 5.89
On 2026-04-20		 4.55
On 2026-05-01		 -22.68 4.99
WTD 5.21
On 2026-05-11		 4.57
On 2026-05-15		 -0.53 -10.37 5.21
On 2026-05-11		 4.57
On 2026-05-15		 -12.20 4.77
MTD 5.31
On 2026-05-07		 4.55
On 2026-05-01		 -0.08 -1.61 5.31
On 2026-05-07		 4.57
On 2026-05-15		 -13.94 4.88
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.58 -0.30 -6.15 17,644,265