JD: JD.com Inc.

As of Thursday, November 6th, 2025

$ 31.95

-0.09 -0.28%

Open: 32.52
High: 32.67
Low: 31.72
Volume: 8,261,342
Previous Close on Wednesday, November 5th, 2025

$ 32.04

+0.22 +0.69%

Open: 31.89
High: 32.09
Low: 31.64
Volume: 7,384,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 32.52 32.67 31.72 31.95 8,220,767 -0.09 -0.28
2025-11-05 31.89 32.09 31.64 32.04 7,384,792 +0.22 +0.69
2025-11-04 31.84 32.36 31.68 31.82 11,055,379 -0.96 -2.93
2025-11-03 33.00 33.00 32.30 32.78 7,649,939 -0.26 -0.79
2025-10-31 32.91 33.26 32.66 33.04 8,052,618 -0.34 -1.02
2025-10-30 33.25 33.75 33.06 33.38 10,285,683 -0.98 -2.86
2025-10-29 35.02 35.06 34.11 34.36 10,120,271 -0.17 -0.49
2025-10-28 33.99 34.77 33.82 34.53 8,917,543 +0.33 +0.96
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 33.26
On 2025-10-31		 31.64
On 2025-11-05		 -1.43 -4.28 33.26
On 2025-10-31		 31.64
On 2025-11-05		 -4.87 32.33
10D 35.06
On 2025-10-29		 31.64
On 2025-11-05		 -1.23 -3.71 35.06
On 2025-10-29		 31.64
On 2025-11-05		 -9.75 33.13
20D 35.06
On 2025-10-29		 31.35
On 2025-10-10		 -2.02 -5.95 35.06
On 2025-10-29		 31.64
On 2025-11-05		 -9.75 33.01
WTD 33.00
On 2025-11-03		 31.64
On 2025-11-05		 -1.09 -3.30 33.00
On 2025-11-03		 31.64
On 2025-11-05		 -4.12 32.15
MTD 33.00
On 2025-11-03		 31.64
On 2025-11-05		 -1.09 -3.30 33.00
On 2025-11-03		 31.64
On 2025-11-05		 -4.12 32.15
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

31.95 -0.09 -0.28 8,261,342