JD: JD.com Inc.

As of Friday, January 17th, 2025

$ 39.00

+3.58 +10.11%

Open: 37.37
High: 39.24
Low: 37.21
Volume: 28,414,810
Previous Close on Thursday, January 16th, 2025

$ 35.42

+0.05 +0.14%

Open: 35.70
High: 35.94
Low: 35.38
Volume: 6,095,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 37.37 39.24 37.21 39.00 28,413,052 +3.58 +10.11
2025-01-16 35.70 35.94 35.38 35.42 6,095,000 +0.05 +0.14
2025-01-15 35.70 35.70 35.25 35.37 5,749,324 +0.63 +1.81
2025-01-14 35.10 35.34 34.68 34.74 9,063,698 +1.35 +4.04
2025-01-13 32.99 33.60 32.99 33.39 7,380,046 +0.29 +0.88
2025-01-10 33.58 33.61 32.78 33.10 12,700,672 -1.62 -4.67
2025-01-08 34.62 34.86 34.30 34.72 5,977,900 -0.26 -0.74
2025-01-07 34.87 35.30 34.87 34.98 5,856,100 -0.16 -0.46
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 39.24
On 2025-01-17		 32.99
On 2025-01-13		 5.90 17.82 33.60
On 2025-01-13		 33.60
On 2025-01-13		 0.00 35.58
10D 39.24
On 2025-01-17		 32.78
On 2025-01-10		 4.77 13.94 35.96
On 2025-01-06		 32.78
On 2025-01-10		 -8.84 35.12
20D 39.24
On 2025-01-17		 32.78
On 2025-01-10		 1.73 4.64 37.47
On 2024-12-18		 32.78
On 2025-01-10		 -12.52 35.31
WTD 39.24
On 2025-01-17		 32.99
On 2025-01-13		 5.90 17.82 33.60
On 2025-01-13		 33.60
On 2025-01-13		 0.00 35.58
MTD 39.24
On 2025-01-17		 32.78
On 2025-01-10		 4.33 12.49 35.96
On 2025-01-06		 32.78
On 2025-01-10		 -8.84 35.04
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

39.00 +3.58 +10.11 28,414,810