JD: JD.com Inc.

As of Wednesday, November 20th, 2024

$ 35.18

-0.01 -0.03%

Open: 35.48
High: 35.49
Low: 34.88
Volume: 7,526,397
Previous Close on Tuesday, November 19th, 2024

$ 35.19

-0.14 -0.40%

Open: 34.60
High: 35.19
Low: 34.50
Volume: 7,888,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 35.48 35.49 34.88 35.18 7,526,397 -0.01 -0.03
2024-11-19 34.60 35.19 34.50 35.19 7,888,454 -0.14 -0.40
2024-11-18 35.43 35.70 35.06 35.33 10,633,973 +0.33 +0.94
2024-11-15 34.25 35.20 33.66 35.00 17,115,844 +1.65 +4.95
2024-11-14 35.43 35.43 33.16 33.35 29,930,476 -2.34 -6.56
2024-11-13 36.54 36.82 35.56 35.69 18,724,308 -0.41 -1.14
2024-11-12 36.91 36.92 36.01 36.10 20,054,613 -2.92 -7.48
2024-11-11 39.08 39.29 38.62 39.02 10,956,666 +0.67 +1.75
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 35.70
On 2024-11-18		 33.16
On 2024-11-14		 -0.51 -1.43 35.43
On 2024-11-14		 33.66
On 2024-11-15		 -5.00 34.81
10D 41.50
On 2024-11-07		 33.16
On 2024-11-14		 -3.49 -9.03 41.50
On 2024-11-07		 33.16
On 2024-11-14		 -20.10 36.44
20D 42.60
On 2024-10-29		 33.16
On 2024-11-14		 -4.82 -12.05 42.60
On 2024-10-29		 33.16
On 2024-11-14		 -22.16 38.31
WTD 35.70
On 2024-11-18		 34.50
On 2024-11-19		 0.18 0.51 35.70
On 2024-11-18		 34.50
On 2024-11-19		 -3.36 35.23
MTD 41.50
On 2024-11-07		 33.16
On 2024-11-14		 -5.44 -13.39 41.50
On 2024-11-07		 33.16
On 2024-11-14		 -20.10 37.39
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

35.18 -0.01 -0.03 7,526,397