JD: JD.com Inc.

As of Monday, May 18th, 2026

$ 31.60

-0.41 -1.28%

Open: 32.23
High: 32.44
Low: 31.54
Volume: 10,015,019
Previous Close on Friday, May 15th, 2026

$ 32.01

-0.85 -2.59%

Open: 32.43
High: 32.56
Low: 31.79
Volume: 14,673,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 32.23 32.44 31.54 31.60 10,015,008 -0.41 -1.28
2026-05-15 32.43 32.56 31.79 32.01 14,673,436 -0.85 -2.59
2026-05-14 33.32 33.71 32.84 32.86 13,738,479 -0.91 -2.69
2026-05-13 32.41 34.30 32.41 33.77 34,705,249 +2.28 +7.24
2026-05-12 30.96 31.56 30.37 31.49 19,614,061 +0.96 +3.14
2026-05-11 30.44 30.85 30.35 30.53 10,959,984 +0.40 +1.33
2026-05-08 30.23 30.27 29.96 30.13 7,823,192 -0.08 -0.26
2026-05-07 30.45 30.60 30.13 30.21 8,565,756 -0.48 -1.56
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 34.30
On 2026-05-13		 30.37
On 2026-05-12		 1.07 3.50 34.30
On 2026-05-13		 31.54
On 2026-05-18		 -8.06 32.35
10D 34.30
On 2026-05-13		 29.57
On 2026-05-06		 1.56 5.19 34.30
On 2026-05-13		 31.54
On 2026-05-18		 -8.06 31.30
20D 34.30
On 2026-05-13		 29.43
On 2026-04-28		 0.23 0.73 34.30
On 2026-05-13		 31.54
On 2026-05-18		 -8.06 30.69
WTD 32.44
On 2026-05-18		 31.54
On 2026-05-18		 -0.41 -1.28 -- -- -- 31.60
MTD 34.30
On 2026-05-13		 29.57
On 2026-05-06		 1.28 4.22 34.30
On 2026-05-13		 31.54
On 2026-05-18		 -8.06 31.08
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

308.00 +5.71 +1.89 855,874
USIO

Usio Inc.

1.59 +0.07 +4.61 342,009
T

AT&T Inc.

24.43 +0.40 +1.66 38,244,250
ALL

Allstate Corp.

221.21 +3.84 +1.77 1,711,351
JD

JD.com Inc.

31.60 -0.41 -1.28 10,015,019