JD: JD.com Inc.

As of Thursday, April 9th, 2026

$ 28.34

-0.71 -2.44%

Open: 28.20
High: 28.55
Low: 27.90
Volume: 8,582,414
Previous Close on Wednesday, April 8th, 2026

$ 29.05

+0.59 +2.07%

Open: 29.35
High: 29.53
Low: 29.00
Volume: 11,801,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 28.20 28.55 27.90 28.34 8,582,414 -0.71 -2.44
2026-04-08 29.35 29.53 29.00 29.05 11,801,495 +0.59 +2.07
2026-04-07 28.42 28.50 28.06 28.46 4,984,628 -0.05 -0.18
2026-04-06 28.45 28.80 28.42 28.51 5,017,395 +0.05 +0.18
2026-04-02 28.42 28.80 28.33 28.46 8,022,295 -0.41 -1.42
2026-04-01 29.08 29.36 28.79 28.87 8,427,021 -0.70 -2.37
2026-03-31 28.86 29.62 28.82 29.57 10,764,920 +0.63 +2.18
2026-03-30 28.79 29.19 28.76 28.94 12,819,104 +0.24 +0.84
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 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -0.53 -1.84 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -5.52 28.56
10D 29.62
On 2026-03-31		 27.90
On 2026-04-09		 -1.41 -4.74 29.62
On 2026-03-31		 27.90
On 2026-04-09		 -5.81 28.81
20D 29.95
On 2026-03-25		 27.09
On 2026-03-20		 0.23 0.82 29.24
On 2026-03-16		 27.09
On 2026-03-20		 -7.37 28.48
WTD 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -0.12 -0.42 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -5.52 28.59
MTD 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -1.23 -4.16 29.53
On 2026-04-08		 27.90
On 2026-04-09		 -5.52 28.62
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

28.34 -0.71 -2.44 8,582,414