JD: JD.com Inc.

As of Friday, August 22nd, 2025

$ 31.88

+0.70 +2.25%

Open: 31.31
High: 31.96
Low: 31.20
Volume: 11,934,354
Previous Close on Thursday, August 21st, 2025

$ 31.18

+0.01 +0.03%

Open: 30.98
High: 31.30
Low: 30.95
Volume: 4,995,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 31.31 31.96 31.20 31.88 11,934,354 +0.70 +2.25
2025-08-21 30.98 31.30 30.95 31.18 4,995,196 +0.01 +0.03
2025-08-20 31.26 31.45 30.96 31.17 7,137,313 -0.07 -0.22
2025-08-19 31.52 31.85 31.13 31.24 8,695,064 -0.53 -1.67
2025-08-18 31.99 32.48 31.68 31.77 9,654,855 +0.07 +0.22
2025-08-15 31.12 31.81 31.12 31.70 13,942,578 +0.12 +0.38
2025-08-14 31.90 32.77 31.16 31.58 23,934,667 -0.93 -2.86
2025-08-13 32.73 32.80 32.12 32.51 16,366,380 +0.39 +1.21
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 32.48
On 2025-08-18		 30.95
On 2025-08-21		 0.18 0.57 32.48
On 2025-08-18		 30.95
On 2025-08-21		 -4.71 31.45
10D 32.80
On 2025-08-13		 30.95
On 2025-08-21		 0.39 1.24 32.80
On 2025-08-13		 30.95
On 2025-08-21		 -5.64 31.63
20D 33.65
On 2025-07-28		 30.60
On 2025-08-01		 -1.30 -3.92 33.65
On 2025-07-28		 30.60
On 2025-08-01		 -9.06 31.67
WTD 32.48
On 2025-08-18		 30.95
On 2025-08-21		 0.18 0.57 32.48
On 2025-08-18		 30.95
On 2025-08-21		 -4.71 31.45
MTD 32.80
On 2025-08-13		 30.60
On 2025-08-01		 0.39 1.24 32.80
On 2025-08-13		 30.95
On 2025-08-21		 -5.64 31.55
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.32 +0.20 +0.64 1,370,833
CMCSA

Comcast Corp.

34.15 +0.55 +1.64 25,002,604
ERIC

LM Ericsson Telefon

7.93 +0.24 +3.12 10,424,453
CASS

Cass Information Systems Inc.

43.45 +1.53 +3.65 82,591
JD

JD.com Inc.

31.88 +0.70 +2.25 11,934,354