JD: JD.com Inc.

As of Friday, May 17th, 2024

$ 35.27

+1.00 +2.92%

Open: 34.55
High: 35.69
Low: 34.31
Volume: 19,428,424
Previous Close on Thursday, May 16th, 2024

$ 34.27

+0.65 +1.93%

Open: 34.50
High: 34.59
Low: 32.09
Volume: 23,681,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 34.55 35.69 34.31 35.27 19,428,424 +1.00 +2.92
2024-05-16 34.50 34.59 32.09 34.27 23,681,799 +0.65 +1.93
2024-05-15 33.93 33.93 33.18 33.62 10,770,597 +0.27 +0.81
2024-05-14 32.96 33.45 32.69 33.35 9,946,877 -0.43 -1.27
2024-05-13 33.41 34.60 33.37 33.78 15,134,975 +1.58 +4.91
2024-05-10 32.69 32.95 32.14 32.20 7,117,640 -0.17 -0.53
2024-05-09 32.64 32.93 31.95 32.37 6,483,842 +0.42 +1.31
2024-05-08 31.41 32.10 31.34 31.95 5,573,648 -0.18 -0.56
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 35.69
On 2024-05-17		 32.09
On 2024-05-16		 3.07 9.53 34.60
On 2024-05-13		 32.09
On 2024-05-16		 -7.27 34.06
10D 35.69
On 2024-05-17		 31.34
On 2024-05-08		 2.40 7.30 34.60
On 2024-05-13		 32.09
On 2024-05-16		 -7.27 33.17
20D 35.69
On 2024-05-17		 25.68
On 2024-04-22		 9.76 38.26 34.60
On 2024-05-13		 32.09
On 2024-05-16		 -7.27 31.35
WTD 35.69
On 2024-05-17		 32.09
On 2024-05-16		 3.07 9.53 34.60
On 2024-05-13		 32.09
On 2024-05-16		 -7.27 34.06
MTD 35.69
On 2024-05-17		 28.71
On 2024-05-01		 6.38 22.08 34.60
On 2024-05-13		 32.09
On 2024-05-16		 -7.27 32.80
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AMJ

JPMorgan Alerian MLP Index ETN

28.60 +0.32 +1.13 494,580
PCTY

Paylocity Holding Corporation

172.97 +0.80 +0.46 275,239
SPSM

SPDR Portfolio Small Cap ETF

42.95 -0.06 -0.14 710,266
FTNT

Fortinet Inc.

61.43 +0.19 +0.31 2,798,978
JD

JD.com Inc.

35.27 +1.00 +2.92 19,428,424