JD: JD.com Inc.

As of Friday, April 19th, 2024

$ 25.51

+0.05 +0.20%

Open: 24.98
High: 25.53
Low: 24.83
Volume: 14,544,564
Previous Close on Thursday, April 18th, 2024

$ 25.46

+0.31 +1.23%

Open: 24.94
High: 25.74
Low: 24.93
Volume: 10,083,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 24.98 25.53 24.83 25.51 14,544,564 +0.05 +0.20
2024-04-18 24.94 25.74 24.93 25.46 10,083,925 +0.31 +1.23
2024-04-17 25.27 25.62 25.10 25.15 5,675,861 +0.09 +0.36
2024-04-16 25.04 25.38 24.66 25.06 7,506,077 -0.36 -1.42
2024-04-15 25.89 26.18 25.30 25.42 10,531,712 +0.03 +0.12
2024-04-12 26.05 26.06 25.38 25.39 15,118,786 -1.60 -5.93
2024-04-11 27.02 27.32 26.71 26.99 6,154,219 +0.32 +1.20
2024-04-10 26.62 27.07 26.42 26.67 6,000,818 -0.03 -0.11
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 26.18
On 2024-04-15		 24.66
On 2024-04-16		 0.12 0.47 26.18
On 2024-04-15		 24.66
On 2024-04-16		 -5.81 25.32
10D 27.32
On 2024-04-11		 24.66
On 2024-04-16		 -0.51 -1.96 27.32
On 2024-04-11		 24.66
On 2024-04-16		 -9.74 25.83
20D 28.38
On 2024-04-01		 24.66
On 2024-04-16		 -1.54 -5.69 28.38
On 2024-04-01		 24.66
On 2024-04-16		 -13.11 26.38
WTD 26.18
On 2024-04-15		 24.66
On 2024-04-16		 0.12 0.47 26.18
On 2024-04-15		 24.66
On 2024-04-16		 -5.81 25.32
MTD 28.38
On 2024-04-01		 24.66
On 2024-04-16		 -1.88 -6.86 28.38
On 2024-04-01		 24.66
On 2024-04-16		 -13.11 26.22
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

25.51 +0.05 +0.20 14,544,564