JD: JD.com Inc.

As of Tuesday, April 7th, 2026

$ 28.46

-0.05 -0.18%

Open: 28.42
High: 28.50
Low: 28.06
Volume: 4,984,628
Previous Close on Monday, April 6th, 2026

$ 28.51

+0.05 +0.18%

Open: 28.45
High: 28.80
Low: 28.42
Volume: 5,017,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 28.42 28.50 28.06 28.46 4,984,628 -0.05 -0.18
2026-04-06 28.45 28.80 28.42 28.51 5,017,395 +0.05 +0.18
2026-04-02 28.42 28.80 28.33 28.46 8,022,295 -0.41 -1.42
2026-04-01 29.08 29.36 28.79 28.87 8,427,021 -0.70 -2.37
2026-03-31 28.86 29.62 28.82 29.57 10,764,920 +0.63 +2.18
2026-03-30 28.79 29.19 28.76 28.94 12,819,104 +0.24 +0.84
2026-03-27 29.05 29.25 28.65 28.70 7,796,885 -0.48 -1.64
2026-03-26 28.93 29.59 28.93 29.18 9,878,720 -0.57 -1.92
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 29.62
On 2026-03-31		 28.06
On 2026-04-07		 -0.48 -1.66 29.62
On 2026-03-31		 28.06
On 2026-04-07		 -5.27 28.77
10D 29.95
On 2026-03-25		 27.24
On 2026-03-24		 0.92 3.34 29.95
On 2026-03-25		 28.06
On 2026-04-07		 -6.31 28.79
20D 29.95
On 2026-03-25		 27.09
On 2026-03-20		 0.99 3.60 29.24
On 2026-03-16		 27.09
On 2026-03-20		 -7.37 28.40
WTD 28.80
On 2026-04-06		 28.06
On 2026-04-07		 0.00 0.00 28.80
On 2026-04-06		 28.06
On 2026-04-07		 -2.57 28.49
MTD 29.36
On 2026-04-01		 28.06
On 2026-04-07		 -1.11 -3.75 29.36
On 2026-04-01		 28.06
On 2026-04-07		 -4.41 28.58
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

28.46 -0.05 -0.18 4,984,628