JD: JD.com Inc.

As of Friday, January 16th, 2026

$ 28.90

-0.51 -1.73%

Open: 29.26
High: 29.32
Low: 28.57
Volume: 10,641,202
Previous Close on Thursday, January 15th, 2026

$ 29.41

-0.42 -1.41%

Open: 29.71
High: 29.79
Low: 29.06
Volume: 9,558,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 29.26 29.32 28.57 28.90 10,641,002 -0.51 -1.73
2026-01-15 29.71 29.79 29.06 29.41 9,558,806 -0.42 -1.41
2026-01-14 29.60 30.20 29.56 29.83 8,930,485 -0.05 -0.17
2026-01-13 30.39 30.48 29.76 29.88 11,913,641 -0.85 -2.77
2026-01-12 29.91 30.98 29.89 30.73 15,541,615 +1.28 +4.35
2026-01-09 29.65 29.77 29.37 29.45 6,133,341 -0.22 -0.74
2026-01-08 28.73 29.73 28.64 29.67 10,702,865 +0.64 +2.20
2026-01-07 29.26 29.26 28.86 29.03 8,605,627 -0.57 -1.93
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 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -0.55 -1.87 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -7.78 29.75
10D 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -0.63 -2.13 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -7.78 29.62
20D 30.98
On 2026-01-12		 28.51
On 2025-12-31		 0.30 1.05 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -7.78 29.34
WTD 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -0.55 -1.87 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -7.78 29.75
MTD 30.98
On 2026-01-12		 28.57
On 2026-01-16		 0.20 0.70 30.98
On 2026-01-12		 28.57
On 2026-01-16		 -7.78 29.61
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.71 -1.38 -1.39 1,650,167
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.88 -0.10 -0.29 757,569
MTSI

MACOM Technology Solutions Holdings Inc.

220.68 +1.75 +0.80 1,409,992
JD

JD.com Inc.

28.90 -0.51 -1.73 10,641,202