JD: JD.com Inc.

As of Thursday, March 28th, 2024

$ 27.39

+0.16 +0.59%

Open: 27.50
High: 28.10
Low: 27.36
Volume: 16,297,370
Previous Close on Wednesday, March 27th, 2024

$ 27.23

+0.87 +3.30%

Open: 26.28
High: 27.35
Low: 26.19
Volume: 16,205,377
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 27.50 28.10 27.36 27.39 16,297,370 +0.16 +0.59
2024-03-27 26.28 27.35 26.19 27.23 16,205,377 +0.87 +3.30
2024-03-26 26.94 26.97 26.34 26.36 8,370,194 -0.44 -1.64
2024-03-25 26.50 27.05 26.47 26.80 14,930,957 +0.30 +1.13
2024-03-22 26.31 26.62 26.05 26.50 13,879,577 -0.55 -2.03
2024-03-21 28.00 28.16 27.01 27.05 15,487,671 -1.09 -3.87
2024-03-20 27.84 28.18 27.61 28.14 14,730,516 +0.55 +1.99
2024-03-19 27.50 27.59 26.96 27.59 13,497,605 -0.26 -0.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.10
On 2024-03-28
26.05
On 2024-03-22
0.34 1.26 27.05
On 2024-03-25
26.34
On 2024-03-26
-2.62 26.86
10D 28.18
On 2024-03-20
26.05
On 2024-03-22
0.34 1.26 28.18
On 2024-03-20
26.05
On 2024-03-22
-7.58 27.24
20D 28.55
On 2024-03-13
21.18
On 2024-03-05
4.77 21.09 28.55
On 2024-03-13
26.05
On 2024-03-22
-8.77 26.04
WTD 28.10
On 2024-03-28
26.19
On 2024-03-27
0.89 3.36 27.05
On 2024-03-25
26.34
On 2024-03-26
-2.62 26.95
MTD 28.55
On 2024-03-13
21.18
On 2024-03-05
4.77 21.09 28.55
On 2024-03-13
26.05
On 2024-03-22
-8.77 26.04
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

27.39 +0.16 +0.59 16,297,370