JD: JD.com Inc.

As of Monday, October 27th, 2025

$ 34.20

+1.01 +3.04%

Open: 34.22
High: 34.38
Low: 34.04
Volume: 10,470,297
Previous Close on Friday, October 24th, 2025

$ 33.19

+0.01 +0.03%

Open: 33.48
High: 33.55
Low: 33.04
Volume: 8,391,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 34.22 34.38 34.04 34.20 10,470,297 +1.01 +3.04
2025-10-24 33.48 33.55 33.04 33.19 8,391,850 +0.01 +0.03
2025-10-23 32.90 33.38 32.82 33.18 10,932,384 +0.72 +2.22
2025-10-22 32.61 32.87 32.17 32.46 9,943,795 -0.37 -1.13
2025-10-21 33.01 33.17 32.76 32.83 8,527,107 -0.93 -2.75
2025-10-20 33.00 33.90 32.58 33.76 13,456,694 +0.69 +2.09
2025-10-17 32.35 33.34 32.16 33.07 9,870,321 +0.33 +1.01
2025-10-16 33.22 33.41 32.67 32.74 7,434,677 -0.40 -1.21
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 34.38
On 2025-10-27		 32.17
On 2025-10-22		 0.44 1.30 33.17
On 2025-10-21		 32.17
On 2025-10-22		 -3.02 33.17
10D 34.38
On 2025-10-27		 32.16
On 2025-10-17		 0.95 2.86 33.90
On 2025-10-20		 32.17
On 2025-10-22		 -5.12 33.13
20D 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -1.44 -4.04 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -14.95 33.93
WTD 34.38
On 2025-10-27		 34.04
On 2025-10-27		 1.01 3.04 -- -- -- 34.20
MTD 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -0.78 -2.23 36.86
On 2025-10-02		 31.35
On 2025-10-10		 -14.95 33.88
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,836,896
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,602,915
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,804,802
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,414,187
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,648,538
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,729,510
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

34.20 +1.01 +3.04 10,470,297