JD: JD.com Inc.

As of Thursday, May 8th, 2025

$ 34.12

+0.30 +0.89%

Open: 34.09
High: 34.37
Low: 33.68
Volume: 6,800,340
Previous Close on Wednesday, May 7th, 2025

$ 33.82

-0.24 -0.70%

Open: 33.60
High: 33.92
Low: 33.37
Volume: 6,908,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 34.09 34.37 33.68 34.12 6,798,096 +0.30 +0.89
2025-05-07 33.60 33.92 33.37 33.82 6,908,187 -0.24 -0.70
2025-05-06 34.04 34.31 33.94 34.06 11,331,876 0.00 0.00
2025-05-05 34.03 34.46 33.95 34.06 6,707,144 -0.41 -1.19
2025-05-02 34.37 34.65 33.86 34.47 12,460,946 +1.62 +4.93
2025-05-01 32.78 33.07 32.53 32.85 6,772,140 +0.23 +0.71
2025-04-30 32.58 32.67 31.94 32.62 12,062,580 -0.26 -0.79
2025-04-29 32.99 33.21 32.85 32.88 10,351,410 +0.18 +0.55
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 34.65
On 2025-05-02		 33.37
On 2025-05-07		 1.27 3.87 34.65
On 2025-05-02		 33.37
On 2025-05-07		 -3.68 34.11
10D 34.65
On 2025-05-02		 31.80
On 2025-04-25		 1.65 5.08 34.65
On 2025-05-02		 33.37
On 2025-05-07		 -3.68 33.41
20D 39.27
On 2025-04-14		 31.80
On 2025-04-25		 -0.96 -2.72 39.27
On 2025-04-14		 31.80
On 2025-04-25		 -19.02 34.28
WTD 34.46
On 2025-05-05		 33.37
On 2025-05-07		 -0.35 -1.02 34.46
On 2025-05-05		 33.37
On 2025-05-07		 -3.15 34.02
MTD 34.65
On 2025-05-02		 32.53
On 2025-05-01		 1.50 4.60 34.65
On 2025-05-02		 33.37
On 2025-05-07		 -3.68 33.90
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

121.88 +2.78 +2.33 6,439,983
JD

JD.com Inc.

34.12 +0.30 +0.89 6,800,340