JBLU: JetBlue Airways Corporation

As of Wednesday, June 18th, 2025

$ 4.10

-0.11 -2.61%

Open: 4.18
High: 4.27
Low: 4.09
Volume: 22,668,914
Previous Close on Tuesday, June 17th, 2025

$ 4.21

-0.36 -7.88%

Open: 4.45
High: 4.55
Low: 4.19
Volume: 31,105,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 4.18 4.27 4.09 4.10 22,668,914 -0.11 -2.61
2025-06-17 4.45 4.55 4.19 4.21 31,105,848 -0.36 -7.88
2025-06-16 4.59 4.67 4.53 4.57 19,255,011 +0.10 +2.24
2025-06-13 4.52 4.61 4.45 4.47 25,211,418 -0.27 -5.70
2025-06-12 4.77 4.87 4.71 4.74 17,444,937 -0.12 -2.47
2025-06-11 5.07 5.12 4.79 4.86 26,272,372 -0.18 -3.57
2025-06-10 5.00 5.12 4.91 5.04 21,333,995 +0.07 +1.41
2025-06-09 5.10 5.12 4.96 4.97 20,620,717 -0.04 -0.80
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 4.87
On 2025-06-12		 4.09
On 2025-06-18		 -0.76 -15.64 4.87
On 2025-06-12		 4.09
On 2025-06-18		 -16.12 4.42
10D 5.12
On 2025-06-09		 4.09
On 2025-06-18		 -0.93 -18.49 5.12
On 2025-06-09		 4.09
On 2025-06-18		 -20.21 4.69
20D 5.57
On 2025-05-29		 4.09
On 2025-06-18		 -1.02 -19.92 5.57
On 2025-05-29		 4.09
On 2025-06-18		 -26.66 4.89
WTD 4.67
On 2025-06-16		 4.09
On 2025-06-18		 -0.37 -8.28 4.67
On 2025-06-16		 4.09
On 2025-06-18		 -12.53 4.29
MTD 5.33
On 2025-06-03		 4.09
On 2025-06-18		 -0.95 -18.81 5.33
On 2025-06-03		 4.09
On 2025-06-18		 -23.36 4.80
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.10 -0.11 -2.61 22,668,914