JD: JD.com Inc.

As of Friday, December 26th, 2025

$ 29.40

+0.23 +0.79%

Open: 29.29
High: 29.44
Low: 29.06
Volume: 4,689,486
Previous Close on Wednesday, December 24th, 2025

$ 29.17

+0.09 +0.31%

Open: 29.04
High: 29.44
Low: 29.03
Volume: 4,146,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 29.29 29.44 29.06 29.40 4,689,486 +0.23 +0.79
2025-12-24 29.04 29.44 29.03 29.17 4,146,475 +0.09 +0.31
2025-12-23 29.00 29.08 28.73 29.08 6,622,302 -0.01 -0.03
2025-12-22 28.88 29.14 28.80 29.09 8,530,846 +0.27 +0.94
2025-12-19 28.64 29.00 28.61 28.82 9,935,380 +0.02 +0.07
2025-12-18 28.91 29.09 28.78 28.80 6,712,620 +0.20 +0.70
2025-12-17 28.93 29.18 28.56 28.60 6,514,359 -0.25 -0.87
2025-12-16 28.44 28.86 28.32 28.85 7,930,338 0.00 0.00
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 29.44
On 2025-12-26		 28.61
On 2025-12-19		 0.60 2.08 29.14
On 2025-12-22		 28.73
On 2025-12-23		 -1.41 29.11
10D 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -0.14 -0.47 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -5.38 29.01
20D 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -0.02 -0.07 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.41
WTD 29.44
On 2025-12-26		 28.73
On 2025-12-23		 0.58 2.01 29.14
On 2025-12-22		 28.73
On 2025-12-23		 -1.41 29.19
MTD 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -0.43 -1.44 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.39
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.40 +0.23 +0.79 4,689,486