JD: JD.com Inc.

As of Tuesday, March 11th, 2025

$ 40.75

+0.11 +0.27%

Open: 41.55
High: 41.79
Low: 40.36
Volume: 13,283,883
Previous Close on Monday, March 10th, 2025

$ 40.64

-1.65 -3.90%

Open: 41.16
High: 41.80
Low: 40.20
Volume: 16,244,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 41.55 41.79 40.36 40.75 13,283,166 +0.11 +0.27
2025-03-10 41.16 41.80 40.20 40.64 16,244,646 -1.65 -3.90
2025-03-07 43.29 43.75 41.75 42.29 18,959,804 -1.63 -3.71
2025-03-06 44.73 46.45 42.69 43.92 46,278,697 +0.16 +0.37
2025-03-05 42.44 43.90 41.92 43.76 19,025,102 +2.81 +6.86
2025-03-04 40.62 41.63 40.31 40.95 11,795,155 +0.71 +1.76
2025-03-03 41.29 41.69 39.96 40.24 13,640,325 -1.66 -3.96
2025-02-28 40.97 41.92 40.90 41.90 7,356,146 -0.64 -1.50
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 46.45
On 2025-03-06		 40.20
On 2025-03-10		 -0.20 -0.49 46.45
On 2025-03-06		 40.20
On 2025-03-10		 -13.45 42.27
10D 46.45
On 2025-03-06		 39.96
On 2025-03-03		 0.68 1.70 46.45
On 2025-03-06		 40.20
On 2025-03-10		 -13.45 41.95
20D 46.45
On 2025-03-06		 37.84
On 2025-02-13		 -1.42 -3.37 46.45
On 2025-03-06		 40.20
On 2025-03-10		 -13.45 41.08
WTD 41.80
On 2025-03-10		 40.20
On 2025-03-10		 -1.54 -3.64 41.80
On 2025-03-10		 40.36
On 2025-03-11		 -3.44 40.70
MTD 46.45
On 2025-03-06		 39.96
On 2025-03-03		 -1.15 -2.74 46.45
On 2025-03-06		 40.20
On 2025-03-10		 -13.45 41.79
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

40.75 +0.11 +0.27 13,283,883