JD: JD.com Inc.

As of Friday, June 20th, 2025

$ 31.44

-1.06 -3.26%

Open: 32.12
High: 32.12
Low: 31.36
Volume: 16,354,889
Previous Close on Wednesday, June 18th, 2025

$ 32.50

-0.67 -2.02%

Open: 32.84
High: 32.84
Low: 32.31
Volume: 9,926,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 32.12 32.12 31.36 31.44 16,354,889 -1.06 -3.26
2025-06-18 32.84 32.84 32.31 32.50 9,926,371 -0.67 -2.02
2025-06-17 33.56 33.90 33.17 33.17 7,910,319 -0.31 -0.93
2025-06-16 33.18 33.79 33.18 33.48 8,758,812 +0.72 +2.20
2025-06-13 32.99 33.18 32.63 32.76 6,828,176 -0.85 -2.53
2025-06-12 33.58 33.80 33.49 33.61 4,988,676 -0.12 -0.36
2025-06-11 34.24 34.31 33.70 33.73 6,723,266 -0.06 -0.18
2025-06-10 33.96 33.96 33.47 33.79 6,018,845 -0.15 -0.44
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 33.90
On 2025-06-17		 31.36
On 2025-06-20		 -2.17 -6.46 33.90
On 2025-06-17		 31.36
On 2025-06-20		 -7.49 32.67
10D 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -1.65 -4.99 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -8.58 33.15
20D 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -2.21 -6.57 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -8.58 32.99
WTD 33.90
On 2025-06-17		 31.36
On 2025-06-20		 -1.32 -4.03 33.90
On 2025-06-17		 31.36
On 2025-06-20		 -7.49 32.65
MTD 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -0.97 -2.99 34.31
On 2025-06-11		 31.36
On 2025-06-20		 -8.58 33.09
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

31.44 -1.06 -3.26 16,354,889