JD: JD.com Inc.

As of Thursday, July 3rd, 2025

$ 32.07

-0.40 -1.23%

Open: 31.99
High: 32.30
Low: 31.92
Volume: 5,934,306
Previous Close on Wednesday, July 2nd, 2025

$ 32.47

-0.23 -0.70%

Open: 32.59
High: 32.59
Low: 32.01
Volume: 9,092,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 31.99 32.30 31.92 32.07 5,934,306 -0.40 -1.23
2025-07-02 32.59 32.59 32.01 32.47 9,092,900 -0.23 -0.70
2025-07-01 32.44 32.96 32.19 32.70 6,402,356 +0.06 +0.18
2025-06-30 32.56 32.68 32.18 32.64 7,588,351 -0.43 -1.30
2025-06-27 33.27 33.27 32.91 33.07 7,630,777 -0.19 -0.57
2025-06-26 33.13 33.29 32.88 33.26 6,734,800 +0.32 +0.97
2025-06-25 33.03 33.28 32.76 32.94 8,357,106 +0.36 +1.10
2025-06-24 32.32 32.79 32.10 32.58 10,862,839 +0.99 +3.13
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 33.27
On 2025-06-27		 31.92
On 2025-07-03		 -1.19 -3.58 33.27
On 2025-06-27		 31.92
On 2025-07-03		 -4.07 32.59
10D 33.29
On 2025-06-26		 31.27
On 2025-06-23		 -0.43 -1.32 33.29
On 2025-06-26		 31.92
On 2025-07-03		 -4.13 32.48
20D 34.31
On 2025-06-11		 31.27
On 2025-06-23		 -1.26 -3.78 34.31
On 2025-06-11		 31.27
On 2025-06-23		 -8.84 32.90
WTD 32.96
On 2025-07-01		 31.92
On 2025-07-03		 -1.00 -3.02 32.96
On 2025-07-01		 31.92
On 2025-07-03		 -3.17 32.47
MTD 32.96
On 2025-07-01		 31.92
On 2025-07-03		 -0.57 -1.75 32.96
On 2025-07-01		 31.92
On 2025-07-03		 -3.17 32.41
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

32.07 -0.40 -1.23 5,934,306