JD: JD.com Inc.

As of Wednesday, February 4th, 2026

$ 27.55

-0.49 -1.75%

Open: 27.73
High: 27.84
Low: 27.16
Volume: 13,541,324
Previous Close on Tuesday, February 3rd, 2026

$ 28.04

-0.49 -1.72%

Open: 28.10
High: 28.30
Low: 27.70
Volume: 11,393,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 27.73 27.84 27.16 27.55 13,540,572 -0.49 -1.75
2026-02-03 28.10 28.30 27.70 28.04 11,393,460 -0.49 -1.72
2026-02-02 28.28 28.72 28.18 28.53 7,563,090 +0.05 +0.18
2026-01-30 28.90 29.04 28.33 28.48 9,369,830 -0.59 -2.03
2026-01-29 29.48 29.82 28.83 29.07 11,546,364 -0.16 -0.55
2026-01-28 29.65 29.70 29.10 29.23 8,148,975 -0.26 -0.89
2026-01-27 29.20 29.57 29.04 29.49 9,182,520 -0.29 -0.96
2026-01-26 29.78 30.02 29.49 29.78 7,008,226 -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 29.82
On 2026-01-29		 27.16
On 2026-02-04		 -1.68 -5.75 29.82
On 2026-01-29		 27.16
On 2026-02-04		 -8.92 28.33
10D 30.16
On 2026-01-22		 27.16
On 2026-02-04		 -1.52 -5.23 30.16
On 2026-01-22		 27.16
On 2026-02-04		 -9.93 29.00
20D 30.98
On 2026-01-12		 27.16
On 2026-02-04		 -2.05 -6.93 30.98
On 2026-01-12		 27.16
On 2026-02-04		 -12.33 29.22
WTD 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -0.93 -3.27 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -5.42 28.04
MTD 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -0.93 -3.27 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -5.42 28.04
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

27.55 -0.49 -1.75 13,541,324