JD: JD.com Inc.

As of Monday, April 27th, 2026

$ 29.74

-0.54 -1.77%

Open: 29.76
High: 30.13
Low: 29.72
Volume: 4,454,486
Previous Close on Friday, April 24th, 2026

$ 30.27

+0.29 +0.97%

Open: 30.15
High: 30.39
Low: 30.03
Volume: 3,701,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 29.76 30.13 29.72 29.74 4,454,486 -0.54 -1.77
2026-04-24 30.15 30.39 30.03 30.27 3,701,319 +0.29 +0.97
2026-04-23 30.32 30.47 29.72 29.98 7,906,061 -0.63 -2.06
2026-04-22 30.78 30.87 30.48 30.61 5,365,944 +0.09 +0.29
2026-04-21 31.37 31.37 30.45 30.52 7,044,515 -0.85 -2.71
2026-04-20 31.28 31.51 31.13 31.37 6,789,626 -0.23 -0.73
2026-04-17 31.77 32.05 31.54 31.60 10,600,685 +0.27 +0.86
2026-04-16 31.55 31.95 31.15 31.33 13,455,817 -0.14 -0.44
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 31.37
On 2026-04-21		 29.72
On 2026-04-27		 -1.64 -5.21 31.37
On 2026-04-21		 29.72
On 2026-04-27		 -5.27 30.22
10D 32.05
On 2026-04-17		 29.66
On 2026-04-14		 0.80 2.75 32.05
On 2026-04-17		 29.72
On 2026-04-27		 -7.29 30.81
20D 32.05
On 2026-04-17		 27.90
On 2026-04-09		 1.04 3.61 32.05
On 2026-04-17		 29.72
On 2026-04-27		 -7.29 29.81
WTD 30.13
On 2026-04-27		 29.72
On 2026-04-27		 -0.54 -1.77 -- -- -- 29.74
MTD 32.05
On 2026-04-17		 27.90
On 2026-04-09		 0.17 0.56 32.05
On 2026-04-17		 29.72
On 2026-04-27		 -7.29 29.87
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.74 -0.54 -1.77 4,454,486