JD: JD.com Inc.

As of Wednesday, December 17th, 2025

$ 28.60

-0.25 -0.87%

Open: 28.93
High: 29.18
Low: 28.56
Volume: 6,514,359
Previous Close on Tuesday, December 16th, 2025

$ 28.85

-- 0 0%

Open: 28.44
High: 28.86
Low: 28.32
Volume: 7,930,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 28.93 29.18 28.56 28.60 6,514,359 -0.25 -0.87
2025-12-16 28.44 28.86 28.32 28.85 7,930,338 0.00 0.00
2025-12-15 29.32 29.38 28.84 28.85 7,162,772 -0.59 -2.00
2025-12-12 29.61 29.93 29.31 29.44 7,551,605 -0.10 -0.34
2025-12-11 29.43 29.61 29.30 29.54 8,161,683 -0.07 -0.24
2025-12-10 29.57 29.90 29.57 29.61 7,043,536 -0.09 -0.30
2025-12-09 29.13 29.72 29.11 29.70 8,412,517 -0.22 -0.74
2025-12-08 29.86 30.03 29.75 29.92 6,300,584 +0.02 +0.07
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 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -1.01 -3.41 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -5.38 29.06
10D 30.14
On 2025-12-05		 28.32
On 2025-12-16		 -1.27 -4.25 30.14
On 2025-12-05		 28.32
On 2025-12-16		 -6.04 29.42
20D 30.16
On 2025-12-02		 28.21
On 2025-11-21		 -0.85 -2.89 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.38
WTD 29.38
On 2025-12-15		 28.32
On 2025-12-16		 -0.84 -2.85 29.38
On 2025-12-15		 28.32
On 2025-12-16		 -3.61 28.77
MTD 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -1.23 -4.12 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.54
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

28.60 -0.25 -0.87 6,514,359