JBLU: JetBlue Airways Corporation

As of Friday, August 7th, 2026

$ 6.07

-0.12 -1.94%

Open: 6.08
High: 6.13
Low: 5.92
Volume: 22,579,966
Previous Close on Thursday, August 6th, 2026

$ 6.19

-0.17 -2.67%

Open: 6.35
High: 6.43
Low: 6.12
Volume: 22,516,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 6.08 6.13 5.92 6.07 22,579,966 -0.12 -1.94
2026-08-06 6.35 6.43 6.12 6.19 22,516,403 -0.17 -2.67
2026-08-05 6.47 6.49 6.33 6.36 23,155,649 -0.05 -0.78
2026-08-04 6.44 6.62 6.37 6.41 41,378,853 +0.18 +2.89
2026-08-03 6.16 6.43 6.15 6.23 31,527,488 +0.20 +3.32
2026-07-31 6.15 6.21 6.00 6.03 26,989,326 -0.04 -0.66
2026-07-30 5.75 6.15 5.69 6.07 44,879,617 +0.35 +6.12
2026-07-29 5.86 6.05 5.63 5.72 89,723,416 -0.28 -4.67
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 6.62
On 2026-08-04		 5.92
On 2026-08-07		 0.04 0.66 6.62
On 2026-08-04		 5.92
On 2026-08-07		 -10.57 6.25
10D 6.62
On 2026-08-04		 5.28
On 2026-07-28		 0.80 15.18 6.62
On 2026-08-04		 5.92
On 2026-08-07		 -10.57 6.05
20D 6.62
On 2026-08-04		 4.77
On 2026-07-23		 0.31 5.38 5.76
On 2026-07-13		 4.77
On 2026-07-23		 -17.19 5.72
WTD 6.62
On 2026-08-04		 5.92
On 2026-08-07		 0.04 0.66 6.62
On 2026-08-04		 5.92
On 2026-08-07		 -10.57 6.25
MTD 6.62
On 2026-08-04		 5.92
On 2026-08-07		 0.04 0.66 6.62
On 2026-08-04		 5.92
On 2026-08-07		 -10.57 6.25
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GGB

Gerdau S.A.

4.94 -0.10 -1.98 8,093,574
PBR_A

Petróleo Brasileiro S.A. - Petrobras

16.06 -0.42 -2.55 9,403,420
IWV

iShares Russell 3000 ETF

440.29 +3.33 +0.76 128,881
JBLU

JetBlue Airways Corporation

6.07 -0.12 -1.94 22,579,966