JD: JD.com Inc.

As of Friday, November 13th, 2026

$ 27.91

+0.43 +1.56%

Open: 27.27
High: 27.93
Low: 27.27
Volume: 6,433,419
Previous Close on Thursday, November 12th, 2026

$ 27.48

-0.43 -1.54%

Open: 27.30
High: 27.55
Low: 27.15
Volume: 9,172,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 27.27 27.93 27.27 27.81 6,059,698 +0.33 +1.20
2026-11-12 27.30 27.55 27.15 27.48 9,172,659 -0.43 -1.54
2026-11-11 27.99 28.05 27.64 27.91 9,168,595 -0.40 -1.41
2026-11-10 28.49 28.51 28.10 28.31 6,676,501 -0.07 -0.25
2026-11-09 28.60 28.62 28.10 28.38 8,242,404 -0.73 -2.51
2026-11-06 28.71 29.34 28.58 29.11 9,927,678 +0.47 +1.64
2026-11-05 28.97 29.00 28.18 28.64 17,093,733 +0.91 +3.28
2026-11-04 27.74 28.10 27.63 27.73 9,987,341 +0.82 +3.05
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 28.62
On 2026-11-09		 27.15
On 2026-11-12		 -1.30 -4.46 28.62
On 2026-11-09		 27.15
On 2026-11-12		 -5.14 27.98
10D 29.34
On 2026-11-06		 26.05
On 2026-11-02		 2.13 8.30 29.34
On 2026-11-06		 27.15
On 2026-11-12		 -7.45 27.86
20D 29.34
On 2026-11-06		 25.06
On 2026-10-27		 0.80 2.96 29.34
On 2026-11-06		 27.15
On 2026-11-12		 -7.45 26.83
WTD 28.62
On 2026-11-09		 27.15
On 2026-11-12		 -1.30 -4.46 28.62
On 2026-11-09		 27.15
On 2026-11-12		 -5.14 27.98
MTD 29.34
On 2026-11-06		 26.05
On 2026-11-02		 2.13 8.30 29.34
On 2026-11-06		 27.15
On 2026-11-12		 -7.45 27.86
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,358
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,618
PFE

Pfizer Inc.

28.90 +0.07 +0.24 21,400,337
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,347.55 +48.44 +0.09 632,662,078
DJTA

Dow Jones Transportation Average

20,594.07 +55.06 +0.27 53,188,757
SPX

S&P 500 Index

7,561.67 -31.28 -0.41
OEX

S&P 100 Index

3,720.61 -18.97 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.84 +51.73 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.10 -16.07 -0.39
RUT

Russell 2000 Index

2,790.49 -8.57 -0.31
RUA

Russell 3000 Index

4,290.34 -16.60 -0.39
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.89 +0.27 +1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.31 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.63 +0.51 +2.53
 
Recent
Ticker Last Chg %Chg Volume
PRGS

Progress Software Corp.

43.78 +0.34 +0.78 281,061
STEP

StepStone Group Inc.

47.91 +0.43 +0.91 51,441
UAL

United Airlines Holdings Inc.

109.07 -2.18 -1.96 5,076,937
AMTM

Amentum Holdings Inc.

21.95 -0.20 -0.90 1,237,544
JD

JD.com Inc.

27.91 +0.43 +1.56 6,433,419