JD: JD.com Inc.

As of Friday, May 22nd, 2026

$ 30.52

-0.95 -3.02%

Open: 30.26
High: 30.99
Low: 30.13
Volume: 10,404,640
Previous Close on Thursday, May 21st, 2026

$ 31.47

-0.99 -3.05%

Open: 31.55
High: 31.63
Low: 31.15
Volume: 7,737,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.26 30.99 30.13 30.52 10,404,640 -0.95 -3.02
2026-05-21 31.55 31.63 31.15 31.47 7,737,861 -0.99 -3.05
2026-05-20 32.70 32.83 32.38 32.46 7,511,846 +0.08 +0.25
2026-05-19 31.94 32.64 31.87 32.38 13,837,071 +0.78 +2.47
2026-05-18 32.23 32.44 31.54 31.60 10,015,008 -0.41 -1.28
2026-05-15 32.43 32.56 31.79 32.01 14,673,436 -0.85 -2.59
2026-05-14 33.32 33.71 32.84 32.86 13,738,479 -0.91 -2.69
2026-05-13 32.41 34.30 32.41 33.77 34,705,249 +2.28 +7.24
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 32.83
On 2026-05-20		 30.13
On 2026-05-22		 -1.49 -4.65 32.83
On 2026-05-20		 30.13
On 2026-05-22		 -8.22 31.69
10D 34.30
On 2026-05-13		 30.13
On 2026-05-22		 0.39 1.29 34.30
On 2026-05-13		 30.13
On 2026-05-22		 -12.16 31.91
20D 34.30
On 2026-05-13		 29.43
On 2026-04-28		 0.25 0.83 34.30
On 2026-05-13		 30.13
On 2026-05-22		 -12.16 30.96
WTD 32.83
On 2026-05-20		 30.13
On 2026-05-22		 -1.49 -4.65 32.83
On 2026-05-20		 30.13
On 2026-05-22		 -8.22 31.69
MTD 34.30
On 2026-05-13		 29.57
On 2026-05-06		 0.20 0.66 34.30
On 2026-05-13		 30.13
On 2026-05-22		 -12.16 31.24
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

30.52 -0.95 -3.02 10,404,640