JD: JD.com Inc.

As of Wednesday, September 17th, 2025

$ 35.24

+0.53 +1.53%

Open: 35.45
High: 35.69
Low: 34.55
Volume: 31,517,449
Previous Close on Tuesday, September 16th, 2025

$ 34.71

+1.09 +3.24%

Open: 33.47
High: 34.94
Low: 33.14
Volume: 27,630,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 35.45 35.69 34.55 35.24 31,514,341 +0.53 +1.53
2025-09-16 33.47 34.94 33.14 34.71 27,630,543 +1.09 +3.24
2025-09-15 34.21 34.32 33.37 33.62 18,948,744 -0.05 -0.15
2025-09-12 34.24 34.27 33.61 33.67 20,165,470 -0.73 -2.12
2025-09-11 33.33 34.46 33.27 34.40 21,894,886 +1.08 +3.24
2025-09-10 33.87 33.88 33.08 33.32 19,841,235 -0.55 -1.62
2025-09-09 33.02 33.93 32.75 33.87 27,532,643 +1.02 +3.11
2025-09-08 31.66 32.87 31.60 32.85 21,287,637 +1.40 +4.45
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 35.69
On 2025-09-17		 33.14
On 2025-09-16		 1.92 5.76 34.46
On 2025-09-11		 33.37
On 2025-09-15		 -3.16 34.33
10D 35.69
On 2025-09-17		 30.61
On 2025-09-04		 4.04 12.95 34.46
On 2025-09-11		 33.37
On 2025-09-15		 -3.16 33.41
20D 35.69
On 2025-09-17		 29.90
On 2025-08-28		 4.00 12.80 32.43
On 2025-08-25		 29.90
On 2025-08-28		 -7.79 32.36
WTD 35.69
On 2025-09-17		 33.14
On 2025-09-16		 1.57 4.66 34.32
On 2025-09-15		 34.32
On 2025-09-15		 0.00 34.52
MTD 35.69
On 2025-09-17		 30.21
On 2025-09-02		 4.17 13.42 34.46
On 2025-09-11		 33.37
On 2025-09-15		 -3.16 33.07
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

35.24 +0.53 +1.53 31,517,449