JD: JD.com Inc.

As of Tuesday, February 10th, 2026

$ 28.35

+0.34 +1.21%

Open: 28.12
High: 28.71
Low: 27.93
Volume: 7,628,971
Previous Close on Monday, February 9th, 2026

$ 28.01

-0.06 -0.21%

Open: 27.75
High: 28.25
Low: 27.62
Volume: 7,471,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 28.12 28.71 27.93 28.35 7,628,962 +0.34 +1.21
2026-02-09 27.75 28.25 27.62 28.01 7,471,015 -0.06 -0.21
2026-02-06 27.60 28.11 27.50 28.07 8,835,837 +0.75 +2.75
2026-02-05 27.56 27.67 27.23 27.32 10,653,297 -0.23 -0.83
2026-02-04 27.73 27.84 27.16 27.55 13,540,572 -0.49 -1.75
2026-02-03 28.10 28.30 27.70 28.04 11,393,460 -0.49 -1.72
2026-02-02 28.28 28.72 28.18 28.53 7,563,090 +0.05 +0.18
2026-01-30 28.90 29.04 28.33 28.48 9,369,830 -0.59 -2.03
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 28.71
On 2026-02-10		 27.16
On 2026-02-04		 0.31 1.11 27.84
On 2026-02-04		 27.23
On 2026-02-05		 -2.21 27.86
10D 29.82
On 2026-01-29		 27.16
On 2026-02-04		 -1.14 -3.88 29.82
On 2026-01-29		 27.16
On 2026-02-04		 -8.92 28.27
20D 30.48
On 2026-01-13		 27.16
On 2026-02-04		 -2.38 -7.74 30.48
On 2026-01-13		 27.16
On 2026-02-04		 -10.88 28.86
WTD 28.71
On 2026-02-10		 27.62
On 2026-02-09		 0.28 1.00 28.25
On 2026-02-09		 28.25
On 2026-02-09		 0.00 28.18
MTD 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -0.13 -0.46 28.72
On 2026-02-02		 27.16
On 2026-02-04		 -5.42 27.98
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

653.72 -5.24 -0.80 377,699
JD

JD.com Inc.

28.35 +0.34 +1.21 7,628,971