JD: JD.com Inc.

As of Wednesday, December 24th, 2025

$ 29.17

+0.09 +0.31%

Open: 29.04
High: 29.44
Low: 29.03
Volume: 4,146,475
Previous Close on Tuesday, December 23rd, 2025

$ 29.08

-0.01 -0.03%

Open: 29.00
High: 29.08
Low: 28.73
Volume: 6,622,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 29.04 29.44 29.03 29.17 4,146,475 +0.09 +0.31
2025-12-23 29.00 29.08 28.73 29.08 6,622,302 -0.01 -0.03
2025-12-22 28.88 29.14 28.80 29.09 8,530,846 +0.27 +0.94
2025-12-19 28.64 29.00 28.61 28.82 9,935,380 +0.02 +0.07
2025-12-18 28.91 29.09 28.78 28.80 6,712,620 +0.20 +0.70
2025-12-17 28.93 29.18 28.56 28.60 6,514,359 -0.25 -0.87
2025-12-16 28.44 28.86 28.32 28.85 7,930,338 0.00 0.00
2025-12-15 29.32 29.38 28.84 28.85 7,162,772 -0.59 -2.00
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 29.44
On 2025-12-24		 28.61
On 2025-12-19		 0.57 1.99 29.09
On 2025-12-18		 28.61
On 2025-12-19		 -1.65 28.99
10D 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -0.44 -1.49 29.93
On 2025-12-12		 28.32
On 2025-12-16		 -5.38 29.02
20D 30.16
On 2025-12-02		 28.32
On 2025-12-16		 0.03 0.10 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.41
WTD 29.44
On 2025-12-24		 28.73
On 2025-12-23		 0.35 1.21 29.14
On 2025-12-22		 28.73
On 2025-12-23		 -1.41 29.11
MTD 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -0.66 -2.21 30.16
On 2025-12-02		 28.32
On 2025-12-16		 -6.09 29.38
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.17 +0.09 +0.31 4,146,475