JD: JD.com Inc.

As of Monday, August 3rd, 2026

$ 33.02

+0.01 +0.03%

Open: 33.00
High: 33.22
Low: 32.87
Volume: 7,306,115
Previous Close on Friday, July 31st, 2026

$ 33.01

+0.70 +2.17%

Open: 32.30
High: 33.03
Low: 32.25
Volume: 9,051,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 33.00 33.22 32.87 33.02 7,306,115 +0.01 +0.03
2026-07-31 32.30 33.03 32.25 33.01 9,051,401 +0.70 +2.17
2026-07-30 32.59 32.59 31.84 32.31 9,010,656 +0.11 +0.34
2026-07-29 31.92 32.59 31.92 32.20 11,689,439 +0.41 +1.29
2026-07-28 31.62 32.19 31.57 31.79 12,720,779 +0.84 +2.71
2026-07-27 30.50 30.96 30.31 30.95 8,284,532 +0.76 +2.52
2026-07-24 30.02 30.42 29.99 30.19 5,095,488 +0.10 +0.33
2026-07-23 30.18 30.31 29.93 30.09 5,062,725 -0.06 -0.20
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 33.22
On 2026-08-03		 31.57
On 2026-07-28		 2.07 6.69 32.19
On 2026-07-28		 32.19
On 2026-07-28		 0.00 32.47
10D 33.22
On 2026-08-03		 29.93
On 2026-07-23		 2.42 7.91 30.94
On 2026-07-21		 29.93
On 2026-07-23		 -3.28 31.41
20D 33.22
On 2026-08-03		 26.46
On 2026-07-07		 6.24 23.30 30.94
On 2026-07-21		 29.93
On 2026-07-23		 -3.28 30.06
WTD 33.22
On 2026-08-03		 32.87
On 2026-08-03		 0.01 0.03 -- -- -- 33.02
MTD 33.22
On 2026-08-03		 32.87
On 2026-08-03		 0.01 0.03 -- -- -- 33.02
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

33.02 +0.01 +0.03 7,306,115