JD: JD.com Inc.

As of Tuesday, June 9th, 2026

$ 28.73

+0.14 +0.49%

Open: 29.21
High: 29.22
Low: 28.58
Volume: 5,395,356
Previous Close on Monday, June 8th, 2026

$ 28.59

-0.29 -1.00%

Open: 29.04
High: 29.18
Low: 28.57
Volume: 5,135,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 29.21 29.22 28.58 28.73 5,395,356 +0.14 +0.49
2026-06-08 29.04 29.18 28.57 28.59 5,135,890 -0.29 -1.00
2026-06-05 29.68 29.70 28.72 28.88 7,273,333 -0.31 -1.06
2026-06-04 29.41 29.79 29.18 29.19 5,533,471 -0.22 -0.75
2026-06-03 29.42 29.62 29.20 29.41 6,846,548 -0.74 -2.45
2026-06-02 30.42 30.69 30.08 30.15 10,849,198 +1.06 +3.64
2026-06-01 28.55 29.28 28.52 29.09 10,010,017 +0.26 +0.90
2026-05-29 28.81 29.07 28.66 28.83 6,059,565 -0.31 -1.06
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 29.79
On 2026-06-04		 28.57
On 2026-06-08		 -1.42 -4.71 29.79
On 2026-06-04		 28.57
On 2026-06-08		 -4.10 28.96
10D 30.69
On 2026-06-02		 28.52
On 2026-06-01		 -1.26 -4.20 30.69
On 2026-06-02		 28.57
On 2026-06-08		 -6.91 29.19
20D 34.30
On 2026-05-13		 28.52
On 2026-06-01		 -1.80 -5.90 34.30
On 2026-05-13		 28.52
On 2026-06-01		 -16.85 30.52
WTD 29.22
On 2026-06-09		 28.57
On 2026-06-08		 -0.15 -0.52 29.18
On 2026-06-08		 29.18
On 2026-06-08		 0.00 28.66
MTD 30.69
On 2026-06-02		 28.52
On 2026-06-01		 -0.10 -0.35 30.69
On 2026-06-02		 28.57
On 2026-06-08		 -6.91 29.15
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

28.73 +0.14 +0.49 5,395,356