JD: JD.com Inc.

As of Friday, August 29th, 2025

$ 31.07

+0.68 +2.24%

Open: 30.76
High: 31.34
Low: 30.50
Volume: 18,748,679
Previous Close on Thursday, August 28th, 2025

$ 30.39

-0.43 -1.40%

Open: 30.13
High: 30.45
Low: 29.90
Volume: 18,251,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 30.76 31.34 30.50 31.07 18,740,598 +0.68 +2.24
2025-08-28 30.13 30.45 29.90 30.39 18,251,674 -0.43 -1.40
2025-08-27 30.80 30.88 30.55 30.82 16,681,670 -0.99 -3.11
2025-08-26 32.10 32.37 31.76 31.81 5,551,203 -0.18 -0.56
2025-08-25 32.22 32.43 31.99 31.99 9,791,930 +0.11 +0.35
2025-08-22 31.31 31.96 31.20 31.88 11,934,354 +0.70 +2.25
2025-08-21 30.98 31.30 30.95 31.18 4,995,196 +0.01 +0.03
2025-08-20 31.26 31.45 30.96 31.17 7,137,313 -0.07 -0.22
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 32.43
On 2025-08-25		 29.90
On 2025-08-28		 -0.81 -2.54 32.43
On 2025-08-25		 29.90
On 2025-08-28		 -7.79 31.22
10D 32.48
On 2025-08-18		 29.90
On 2025-08-28		 -0.63 -1.99 32.48
On 2025-08-18		 29.90
On 2025-08-28		 -7.94 31.33
20D 32.80
On 2025-08-13		 29.90
On 2025-08-28		 0.16 0.52 32.80
On 2025-08-13		 29.90
On 2025-08-28		 -8.84 31.50
WTD 32.43
On 2025-08-25		 29.90
On 2025-08-28		 -0.81 -2.54 32.43
On 2025-08-25		 29.90
On 2025-08-28		 -7.79 31.22
MTD 32.80
On 2025-08-13		 29.90
On 2025-08-28		 -0.42 -1.33 32.80
On 2025-08-13		 29.90
On 2025-08-28		 -8.84 31.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

31.07 +0.68 +2.24 18,748,679