JD: JD.com Inc.

As of Friday, July 18th, 2025

$ 33.92

+1.23 +3.76%

Open: 34.00
High: 34.54
Low: 33.65
Volume: 23,745,360
Previous Close on Thursday, July 17th, 2025

$ 32.69

+1.05 +3.32%

Open: 31.60
High: 32.81
Low: 31.56
Volume: 12,271,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 34.00 34.54 33.65 33.92 23,745,171 +1.23 +3.76
2025-07-17 31.60 32.81 31.56 32.69 12,271,094 +1.05 +3.32
2025-07-16 31.78 31.80 31.36 31.64 7,490,767 -0.40 -1.25
2025-07-15 31.75 32.20 31.56 32.04 16,289,023 +1.24 +4.03
2025-07-14 31.02 31.11 30.71 30.80 8,424,577 -0.30 -0.96
2025-07-11 31.36 31.51 31.05 31.10 7,774,208 -0.12 -0.38
2025-07-10 31.37 31.45 31.13 31.22 9,478,345 -0.38 -1.20
2025-07-09 32.06 32.07 31.40 31.60 12,949,644 -1.10 -3.36
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 34.54
On 2025-07-18		 30.71
On 2025-07-14		 2.82 9.07 32.20
On 2025-07-15		 31.36
On 2025-07-16		 -2.61 32.22
10D 34.54
On 2025-07-18		 30.71
On 2025-07-14		 1.85 5.77 33.18
On 2025-07-08		 30.71
On 2025-07-14		 -7.44 31.97
20D 34.54
On 2025-07-18		 30.71
On 2025-07-14		 1.42 4.37 33.29
On 2025-06-26		 30.71
On 2025-07-14		 -7.75 32.22
WTD 34.54
On 2025-07-18		 30.71
On 2025-07-14		 2.82 9.07 32.20
On 2025-07-15		 31.36
On 2025-07-16		 -2.61 32.22
MTD 34.54
On 2025-07-18		 30.71
On 2025-07-14		 1.28 3.92 33.18
On 2025-07-08		 30.71
On 2025-07-14		 -7.44 32.07
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

17.98 +0.33 +1.87 2,663,639
VG

Vonage Holdings Corp.

20.99 0.00 0.00 26,313,996
DLB

Dolby Laboratories Inc.

75.35 -0.27 -0.36 246,184
CODX

Co-Diagnostics Inc.

0.28 +0.00 +1.45 642,697
JD

JD.com Inc.

33.92 +1.23 +3.76 23,745,360