JD: JD.com Inc.

As of Friday, May 30th, 2025

$ 32.94

-- 0 0%

Open: 32.94
High: 32.94
Low: 32.94
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 32.94

+1.36 +4.31%

Open: 32.99
High: 33.12
Low: 32.53
Volume: 18,232,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 32.99 33.12 32.53 32.94 18,232,371 +1.36 +4.31
2025-05-28 32.18 32.20 31.56 31.58 13,000,553 -0.96 -2.95
2025-05-27 32.87 32.89 32.45 32.54 11,795,159 -0.81 -2.43
2025-05-23 33.25 33.54 33.10 33.35 6,521,419 -0.34 -1.01
2025-05-22 33.60 33.97 33.28 33.69 8,947,063 +0.04 +0.12
2025-05-21 34.22 34.30 33.55 33.65 8,292,810 -0.30 -0.88
2025-05-20 34.08 34.46 33.89 33.95 10,672,290 +0.26 +0.77
2025-05-19 33.23 33.70 33.03 33.69 7,082,823 +0.14 +0.42
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 33.97
On 2025-05-22		 31.56
On 2025-05-28		 -0.71 -2.11 33.97
On 2025-05-22		 31.56
On 2025-05-28		 -7.11 32.82
10D 34.97
On 2025-05-15		 31.56
On 2025-05-28		 -2.79 -7.81 34.97
On 2025-05-15		 31.56
On 2025-05-28		 -9.77 33.33
20D 38.08
On 2025-05-13		 31.56
On 2025-05-28		 0.32 0.98 38.08
On 2025-05-13		 31.56
On 2025-05-28		 -17.13 33.98
WTD 33.12
On 2025-05-29		 31.56
On 2025-05-28		 -0.41 -1.23 32.89
On 2025-05-27		 31.56
On 2025-05-28		 -4.06 32.35
MTD 38.08
On 2025-05-13		 31.56
On 2025-05-28		 0.32 0.98 38.08
On 2025-05-13		 31.56
On 2025-05-28		 -17.13 33.98
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,815
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,192
PFE

Pfizer Inc.

23.45 0.00 0.00 5,033,429
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,257.86 +42.13 +0.10 126,690,416
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,454,644
SPX

S&P 500 Index

5,906.99 -5.18 -0.09
OEX

S&P 100 Index

2,883.68 -1.92 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.54 -34.41 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.05 -3.52 -0.11
RUT

Russell 2000 Index

2,066.96 -7.82 -0.38
RUA

Russell 3000 Index

3,356.30 -4.04 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.04 -10.01 -0.10
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

32.94 0.00 0.00