JD: JD.com Inc.

As of Friday, December 13th, 2024

$ 37.29

-0.82 -2.15%

Open: 37.42
High: 37.51
Low: 36.92
Volume: 7,420,020
Previous Close on Thursday, December 12th, 2024

$ 38.11

-0.10 -0.26%

Open: 37.41
High: 38.12
Low: 37.01
Volume: 9,503,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 37.42 37.51 36.92 37.29 7,420,020 -0.82 -2.15
2024-12-12 37.41 38.12 37.01 38.11 9,503,654 -0.10 -0.26
2024-12-11 38.30 38.46 37.85 38.21 10,908,539 -1.36 -3.42
2024-12-10 39.79 40.15 39.34 39.57 9,651,562 -1.71 -4.13
2024-12-09 40.62 42.73 40.52 41.27 26,724,588 +4.09 +11.00
2024-12-06 37.62 37.98 37.16 37.18 8,505,524 +0.77 +2.11
2024-12-05 36.44 36.74 36.31 36.41 7,958,507 +0.68 +1.90
2024-12-04 36.47 36.57 35.55 35.73 9,805,795 -1.37 -3.69
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 42.73
On 2024-12-09		 36.92
On 2024-12-13		 0.11 0.30 42.73
On 2024-12-09		 36.92
On 2024-12-13		 -13.61 38.89
10D 42.73
On 2024-12-09		 35.55
On 2024-12-04		 -0.09 -0.24 42.73
On 2024-12-09		 36.92
On 2024-12-13		 -13.61 37.83
20D 42.73
On 2024-12-09		 33.66
On 2024-11-15		 3.94 11.81 42.73
On 2024-12-09		 36.92
On 2024-12-13		 -13.61 36.68
WTD 42.73
On 2024-12-09		 36.92
On 2024-12-13		 0.11 0.30 42.73
On 2024-12-09		 36.92
On 2024-12-13		 -13.61 38.89
MTD 42.73
On 2024-12-09		 35.55
On 2024-12-04		 -0.09 -0.24 42.73
On 2024-12-09		 36.92
On 2024-12-13		 -13.61 37.83
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

37.29 -0.82 -2.15 7,420,020