JBLU: JetBlue Airways Corporation

As of Friday, July 18th, 2025

$ 4.41

-0.16 -3.50%

Open: 4.61
High: 4.62
Low: 4.40
Volume: 14,708,636
Previous Close on Thursday, July 17th, 2025

$ 4.57

+0.05 +1.11%

Open: 4.57
High: 4.73
Low: 4.53
Volume: 25,211,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 4.61 4.62 4.40 4.41 14,708,636 -0.16 -3.50
2025-07-17 4.57 4.73 4.53 4.57 25,211,113 +0.05 +1.11
2025-07-16 4.43 4.56 4.35 4.52 16,707,391 +0.16 +3.67
2025-07-15 4.43 4.46 4.29 4.36 15,239,483 -0.02 -0.46
2025-07-14 4.36 4.42 4.30 4.38 12,683,476 -0.01 -0.23
2025-07-11 4.52 4.53 4.36 4.39 15,277,234 -0.17 -3.73
2025-07-10 4.41 4.81 4.36 4.56 34,753,051 +0.33 +7.80
2025-07-09 4.35 4.38 4.18 4.23 14,587,538 -0.08 -1.86
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 4.73
On 2025-07-17		 4.29
On 2025-07-15		 0.02 0.46 4.73
On 2025-07-17		 4.40
On 2025-07-18		 -6.98 4.45
10D 4.81
On 2025-07-10		 4.18
On 2025-07-09		 -0.05 -1.12 4.81
On 2025-07-10		 4.29
On 2025-07-15		 -10.81 4.40
20D 4.81
On 2025-07-10		 3.84
On 2025-06-23		 0.31 7.56 4.81
On 2025-07-10		 4.29
On 2025-07-15		 -10.81 4.33
WTD 4.73
On 2025-07-17		 4.29
On 2025-07-15		 0.02 0.46 4.73
On 2025-07-17		 4.40
On 2025-07-18		 -6.98 4.45
MTD 4.81
On 2025-07-10		 4.16
On 2025-07-01		 0.18 4.26 4.81
On 2025-07-10		 4.29
On 2025-07-15		 -10.81 4.41
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.41 -0.16 -3.50 14,708,636