JBLU: JetBlue Airways Corporation

As of Friday, September 18th, 2026

$ 4.37

-0.08 -1.80%

Open: 4.43
High: 4.47
Low: 4.34
Volume: 20,704,867
Previous Close on Thursday, September 17th, 2026

$ 4.45

+0.15 +3.49%

Open: 4.45
High: 4.53
Low: 4.40
Volume: 19,387,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 4.43 4.47 4.34 4.37 20,704,867 -0.08 -1.80
2026-09-17 4.45 4.53 4.40 4.45 19,387,188 +0.15 +3.49
2026-09-16 4.33 4.52 4.25 4.30 18,543,583 +0.03 +0.70
2026-09-15 4.38 4.39 4.20 4.27 19,219,800 -0.09 -2.06
2026-09-14 4.29 4.49 4.27 4.36 16,373,130 -0.04 -0.91
2026-09-11 4.51 4.52 4.39 4.40 16,899,533 +0.01 +0.23
2026-09-10 4.30 4.52 4.28 4.39 26,243,937 +0.01 +0.23
2026-09-09 4.48 4.48 4.31 4.38 24,863,985 -0.14 -3.10
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 4.53
On 2026-09-17		 4.20
On 2026-09-15		 -0.03 -0.68 4.49
On 2026-09-14		 4.20
On 2026-09-15		 -6.46 4.35
10D 4.72
On 2026-09-04		 4.20
On 2026-09-15		 -0.24 -5.21 4.72
On 2026-09-04		 4.20
On 2026-09-15		 -11.02 4.41
20D 5.23
On 2026-08-26		 4.20
On 2026-09-15		 -0.37 -7.81 5.23
On 2026-08-26		 4.20
On 2026-09-15		 -19.69 4.60
WTD 4.53
On 2026-09-17		 4.20
On 2026-09-15		 -0.03 -0.68 4.49
On 2026-09-14		 4.20
On 2026-09-15		 -6.46 4.35
MTD 4.72
On 2026-09-04		 4.20
On 2026-09-15		 -0.23 -5.00 4.72
On 2026-09-04		 4.20
On 2026-09-15		 -11.02 4.45
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.37 -0.08 -1.80 20,704,867