JD: JD.com Inc.

As of Wednesday, November 26th, 2025

$ 29.42

+0.28 +0.96%

Open: 29.48
High: 29.73
Low: 29.01
Volume: 10,570,545
Previous Close on Tuesday, November 25th, 2025

$ 29.14

+0.08 +0.28%

Open: 29.10
High: 29.38
Low: 28.94
Volume: 10,914,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 29.48 29.73 29.01 29.42 10,570,545 +0.28 +0.96
2025-11-25 29.10 29.38 28.94 29.14 10,914,181 +0.08 +0.28
2025-11-24 28.94 29.17 28.77 29.06 8,709,417 +0.13 +0.45
2025-11-21 28.26 29.11 28.21 28.93 11,941,923 +0.54 +1.90
2025-11-20 29.07 29.50 28.34 28.39 13,653,196 -0.49 -1.68
2025-11-19 29.27 29.43 28.72 28.88 13,215,678 -0.58 -1.95
2025-11-18 29.10 29.74 29.02 29.45 11,417,858 -0.09 -0.30
2025-11-17 29.43 30.15 29.37 29.54 16,383,972 +0.23 +0.78
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 29.73
On 2025-11-26		 28.21
On 2025-11-21		 0.55 1.89 29.50
On 2025-11-20		 28.21
On 2025-11-21		 -4.37 28.99
10D 31.80
On 2025-11-13		 28.21
On 2025-11-21		 -1.83 -5.86 31.80
On 2025-11-13		 28.21
On 2025-11-21		 -11.29 29.28
20D 33.75
On 2025-10-30		 28.21
On 2025-11-21		 -4.94 -14.38 33.75
On 2025-10-30		 28.21
On 2025-11-21		 -16.41 30.69
WTD 29.73
On 2025-11-26		 28.77
On 2025-11-24		 0.49 1.69 29.17
On 2025-11-24		 29.17
On 2025-11-24		 0.00 29.21
MTD 33.00
On 2025-11-03		 28.21
On 2025-11-21		 -3.62 -10.96 33.00
On 2025-11-03		 28.21
On 2025-11-21		 -14.52 30.42
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.42 +0.28 +0.96 10,570,545