JBLU: JetBlue Airways Corporation

As of Wednesday, May 29th, 2024

$ 5.18

-0.19 -3.54%

Open: 5.15
High: 5.19
Low: 4.93
Volume: 15,805,275
Previous Close on Tuesday, May 28th, 2024

$ 5.37

-0.08 -1.47%

Open: 5.46
High: 5.51
Low: 5.33
Volume: 10,710,704
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 5.15 5.19 4.93 5.18 15,804,893 -0.19 -3.54
2024-05-28 5.46 5.51 5.33 5.37 10,710,704 -0.08 -1.47
2024-05-24 5.62 5.64 5.35 5.45 13,464,069 -0.15 -2.68
2024-05-23 5.76 5.76 5.55 5.60 8,772,391 -0.16 -2.78
2024-05-22 5.64 5.81 5.61 5.76 6,670,429 +0.09 +1.59
2024-05-21 5.82 5.83 5.65 5.67 6,784,646 -0.17 -2.91
2024-05-20 6.05 6.09 5.81 5.84 9,407,684 -0.20 -3.31
2024-05-17 6.14 6.19 6.03 6.04 12,907,370 -0.07 -1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.81
On 2024-05-22
4.93
On 2024-05-29
-0.49 -8.64 5.81
On 2024-05-22
4.93
On 2024-05-29
-15.15 5.47
10D 6.45
On 2024-05-15
4.93
On 2024-05-29
-1.18 -18.55 6.45
On 2024-05-15
4.93
On 2024-05-29
-23.57 5.71
20D 6.60
On 2024-05-14
4.93
On 2024-05-29
-0.50 -8.80 6.60
On 2024-05-14
4.93
On 2024-05-29
-25.30 5.77
WTD 5.51
On 2024-05-28
4.93
On 2024-05-29
-0.27 -4.95 5.51
On 2024-05-28
4.93
On 2024-05-29
-10.45 5.28
MTD 6.60
On 2024-05-14
4.93
On 2024-05-29
-0.50 -8.80 6.60
On 2024-05-14
4.93
On 2024-05-29
-25.30 5.77
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61