JD: JD.com Inc.

As of Friday, August 21st, 2026

$ 29.37

-0.04 -0.14%

Open: 29.58
High: 29.58
Low: 29.17
Volume: 5,202,107
Previous Close on Thursday, August 20th, 2026

$ 29.41

+0.06 +0.20%

Open: 29.14
High: 29.50
Low: 28.92
Volume: 6,255,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 29.58 29.58 29.17 29.37 5,202,107 -0.04 -0.14
2026-08-20 29.14 29.50 28.92 29.41 6,255,123 +0.06 +0.20
2026-08-19 28.84 29.38 28.81 29.35 8,633,867 +0.53 +1.84
2026-08-18 28.44 28.82 28.34 28.82 7,932,310 +0.32 +1.12
2026-08-17 28.86 28.99 28.43 28.50 8,908,045 -0.56 -1.93
2026-08-14 28.53 29.16 28.53 29.06 14,414,225 -0.24 -0.82
2026-08-13 30.83 31.37 28.86 29.30 31,884,914 -2.31 -7.31
2026-08-12 31.39 31.61 31.01 31.61 13,529,113 -0.31 -0.97
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 29.58
On 2026-08-21		 28.34
On 2026-08-18		 0.31 1.07 28.99
On 2026-08-17		 28.34
On 2026-08-18		 -2.26 29.09
10D 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -3.60 -10.92 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -15.39 30.08
20D 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -0.82 -2.72 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -15.39 31.27
WTD 29.58
On 2026-08-21		 28.34
On 2026-08-18		 0.31 1.07 28.99
On 2026-08-17		 28.34
On 2026-08-18		 -2.26 29.09
MTD 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -3.64 -11.03 33.49
On 2026-08-10		 28.34
On 2026-08-18		 -15.39 31.01
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

29.37 -0.04 -0.14 5,202,107